Skip to main content
Hanil Iron & Steel Co., Ltd (KRX:002220)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,200.00
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST

Hanil Iron & Steel Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,280.005,360.004,900.005,200.005,200.00-174,584
Apr 28, 20265,470.005,700.005,170.005,200.005,200.00-4.94%489,652
Apr 27, 20265,410.005,490.005,050.005,470.005,470.001.30%266,778
Apr 24, 20264,795.005,490.004,730.005,400.005,400.0014.41%599,018
Apr 23, 20264,695.004,880.004,640.004,720.004,720.000.53%89,844
Apr 22, 20264,610.004,720.004,535.004,695.004,695.001.84%59,973
Apr 21, 20264,660.004,790.004,590.004,610.004,610.00-1.07%67,585
Apr 20, 20264,820.004,895.004,660.004,660.004,660.00-3.32%140,115
Apr 17, 20264,595.004,960.004,545.004,820.004,820.005.13%281,625
Apr 16, 20264,400.004,620.004,400.004,585.004,585.004.32%184,333
Apr 15, 20264,370.004,470.004,245.004,395.004,395.003.90%129,411
Apr 14, 20264,270.004,340.004,190.004,230.004,230.000.83%87,781
Apr 13, 20264,200.004,330.004,090.004,195.004,195.00-0.12%72,819
Apr 10, 20264,195.004,330.004,155.004,200.004,200.001.08%125,541
Apr 9, 20264,260.004,380.004,100.004,155.004,155.00-2.69%239,690
Apr 8, 20264,010.004,285.004,010.004,270.004,270.006.62%123,196
Apr 7, 20263,870.004,115.003,870.004,005.004,005.003.49%94,901
Apr 6, 20263,965.004,055.003,830.003,870.003,870.00-2.27%62,734
Apr 3, 20264,260.004,260.003,935.003,960.003,960.000.13%80,632
Apr 2, 20264,095.004,165.003,950.003,955.003,955.00-3.89%76,872
Apr 1, 20263,910.004,135.003,810.004,115.004,115.007.30%180,820
Mar 31, 20263,615.003,960.003,600.003,835.003,835.005.21%117,459
Mar 30, 20263,650.003,710.003,500.003,645.003,645.00-1.75%75,719
Mar 27, 20263,690.003,735.003,595.003,710.003,710.00-0.40%59,957
Mar 26, 20263,785.003,825.003,675.003,725.003,725.00-1.59%93,882
Mar 25, 20263,850.003,850.003,695.003,785.003,785.001.61%52,637
Mar 24, 20263,755.003,820.003,630.003,725.003,725.000.68%71,948
Mar 23, 20263,880.003,885.003,650.003,700.003,700.00-5.49%199,035
Mar 20, 20263,840.003,925.003,810.003,915.003,915.002.09%54,410
Mar 19, 20263,930.003,930.003,835.003,835.003,835.00-2.79%50,122
Mar 18, 20264,000.004,100.003,855.003,945.003,945.00-1.00%107,966
Mar 17, 20264,045.004,105.003,980.003,985.003,985.00-1.24%55,587
Mar 16, 20263,885.004,140.003,885.004,035.004,035.003.86%146,342
Mar 13, 20263,815.003,975.003,810.003,885.003,885.00-2.39%65,810
Mar 12, 20264,000.004,065.003,930.003,980.003,980.00-0.50%50,108
Mar 11, 20264,085.004,120.003,885.004,000.004,000.002.56%126,484
Mar 10, 20264,000.004,000.003,750.003,900.003,900.003.45%95,396
Mar 9, 20264,020.004,020.003,600.003,770.003,770.00-6.34%244,085
Mar 6, 20264,070.004,145.003,940.004,025.004,025.00-1.11%126,531
Mar 5, 20264,000.004,250.003,950.004,070.004,070.007.53%71,614
Mar 4, 20264,100.004,105.003,750.003,785.003,785.00-8.35%292,422
Mar 3, 20264,240.004,400.004,080.004,130.004,130.00-2.71%133,016
Feb 27, 20264,050.004,300.003,975.004,245.004,245.004.69%245,199
Feb 26, 20264,180.004,185.004,000.004,055.004,055.00-2.52%119,843
Feb 25, 20264,270.004,270.004,160.004,160.004,160.00-2.12%95,495
Feb 24, 20264,250.004,400.004,240.004,250.004,250.00-146,297
Feb 23, 20264,435.004,435.004,085.004,250.004,250.00-4.17%368,013
Feb 20, 20264,455.004,480.004,335.004,435.004,435.00-0.45%152,323
Feb 19, 20264,730.004,730.004,305.004,455.004,455.00-5.81%389,639
Feb 13, 20264,900.004,900.004,715.004,730.004,730.00-3.57%80,244
Feb 12, 20265,020.005,020.004,765.004,905.004,905.00-1.41%111,142
Feb 11, 20265,410.005,520.004,750.004,975.004,975.00-8.04%444,039
Feb 10, 20265,260.005,700.005,110.005,410.005,410.002.85%282,913
Feb 9, 20264,765.005,420.004,685.005,260.005,260.0013.12%606,575
Feb 6, 20264,800.004,800.004,520.004,650.004,650.00-4.02%139,197
Feb 5, 20264,845.004,950.004,750.004,845.004,845.000.31%74,746
Feb 4, 20264,675.004,900.004,675.004,830.004,830.00-0.41%72,015
Feb 3, 20264,750.004,900.004,720.004,850.004,850.002.21%83,065
Feb 2, 20264,520.005,090.004,480.004,745.004,745.004.29%444,644
Jan 30, 20264,790.004,790.004,485.004,550.004,550.00-5.11%179,800
Jan 29, 20265,050.005,050.004,740.004,795.004,795.00-2.34%58,131
Jan 28, 20264,755.005,090.004,755.004,910.004,910.003.59%147,833
Jan 27, 20264,740.004,905.004,650.004,740.004,740.00-0.42%63,268
Jan 26, 20264,870.004,950.004,665.004,760.004,760.00-2.26%260,433
Jan 23, 20264,800.004,970.004,760.004,870.004,870.001.99%99,775
Jan 22, 20264,720.005,050.004,580.004,775.004,775.002.36%136,663
Jan 21, 20264,500.004,750.004,440.004,665.004,665.003.67%59,473
Jan 20, 20264,475.004,580.004,410.004,500.004,500.001.01%61,544
Jan 19, 20264,550.004,550.004,305.004,455.004,455.00-0.45%69,383
Jan 16, 20264,355.004,785.004,295.004,475.004,475.002.76%89,824
Jan 15, 20264,490.004,490.004,080.004,355.004,355.00-3.01%101,153
Jan 14, 20264,595.004,595.004,460.004,490.004,490.00-2.29%64,813
Jan 13, 20264,710.004,775.004,575.004,595.004,595.00-2.44%53,130
Jan 12, 20264,720.004,950.004,690.004,710.004,710.000.21%61,010
Jan 9, 20264,635.004,730.004,585.004,700.004,700.000.97%38,196
Jan 8, 20264,700.004,870.004,640.004,655.004,655.00-1.48%64,202
Jan 7, 20265,000.005,070.004,680.004,725.004,725.00-5.50%155,857
Jan 6, 20265,120.005,120.004,930.005,000.005,000.00-1.19%45,135
Jan 5, 20265,000.005,300.004,970.005,060.005,060.000.80%64,605
Jan 2, 20265,070.005,250.004,975.005,020.005,020.00-0.99%65,191
Dec 30, 20255,040.005,130.004,870.005,070.005,070.00-83,955
Dec 29, 20255,150.005,300.005,070.005,070.005,070.00-1.55%49,942
Dec 26, 20255,280.005,330.005,100.005,150.005,140.00-2.46%65,728
Dec 24, 20255,310.005,490.005,210.005,280.005,269.750.96%106,316
Dec 23, 20255,300.005,500.005,180.005,230.005,219.84-1.13%102,784
Dec 22, 20255,070.005,320.005,050.005,290.005,279.734.34%83,858
Dec 19, 20255,130.005,190.004,945.005,070.005,060.16-0.59%60,523
Dec 18, 20255,030.005,270.004,950.005,100.005,090.101.39%82,042
Dec 17, 20254,960.005,160.004,780.005,030.005,020.231.93%138,329
Dec 16, 20255,190.005,380.004,840.004,935.004,925.42-6.71%272,841
Dec 15, 20254,740.005,460.004,675.005,290.005,279.7310.90%786,608
Dec 12, 20254,790.005,010.004,655.004,770.004,760.74-1.14%115,164
Dec 11, 20254,880.004,880.004,625.004,825.004,815.63-1.33%149,445
Dec 10, 20254,580.004,945.004,560.004,890.004,880.506.77%249,534
Dec 9, 20254,430.004,630.004,245.004,580.004,571.113.39%206,401
Dec 8, 20254,315.004,460.004,300.004,430.004,421.402.55%94,157
Dec 5, 20254,245.004,365.004,220.004,320.004,311.611.17%74,157
Dec 4, 20254,300.004,300.004,170.004,270.004,261.710.23%38,277
Dec 3, 20254,300.004,300.004,200.004,260.004,251.73-0.23%38,649
Dec 2, 20254,305.004,440.004,270.004,270.004,261.71-0.93%71,972