Hanil Holdings Co., Ltd. (KRX:003300)
South Korea
· Delayed Price · Currency is KRW 16,590
-240 (-1.43%)
Mar 9, 2026, 3:30 PM KST
Hanil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 16,450.00 | 16,870.00 | 16,340.00 | 16,830.00 | 16,830.00 | 2.31% | 41,274 |
| Mar 5, 2026 | 16,330.00 | 16,840.00 | 16,330.00 | 16,450.00 | 16,450.00 | 2.24% | 19,507 |
| Mar 4, 2026 | 17,000.00 | 17,200.00 | 15,900.00 | 16,090.00 | 16,090.00 | -6.45% | 49,893 |
| Mar 3, 2026 | 16,820.00 | 17,470.00 | 16,820.00 | 17,200.00 | 17,200.00 | 1.18% | 50,024 |
| Feb 27, 2026 | 17,300.00 | 17,300.00 | 16,880.00 | 17,000.00 | 17,000.00 | -2.52% | 17,888 |
| Feb 26, 2026 | 17,300.00 | 17,540.00 | 16,960.00 | 17,440.00 | 17,440.00 | 0.23% | 46,675 |
| Feb 25, 2026 | 17,080.00 | 17,520.00 | 17,020.00 | 17,400.00 | 17,400.00 | 1.93% | 36,892 |
| Feb 24, 2026 | 17,290.00 | 17,310.00 | 16,800.00 | 17,070.00 | 17,070.00 | -1.27% | 33,893 |
| Feb 23, 2026 | 17,010.00 | 17,350.00 | 17,010.00 | 17,290.00 | 17,290.00 | 1.71% | 24,045 |
| Feb 20, 2026 | 16,650.00 | 17,000.00 | 16,640.00 | 17,000.00 | 17,000.00 | 2.16% | 15,468 |
| Feb 19, 2026 | 16,560.00 | 16,720.00 | 16,290.00 | 16,640.00 | 16,640.00 | 2.09% | 18,896 |
| Feb 13, 2026 | 16,250.00 | 16,520.00 | 16,090.00 | 16,300.00 | 16,300.00 | 0.25% | 14,485 |
| Feb 12, 2026 | 16,170.00 | 16,310.00 | 16,170.00 | 16,260.00 | 16,260.00 | 0.12% | 8,997 |
| Feb 11, 2026 | 16,290.00 | 16,340.00 | 16,060.00 | 16,240.00 | 16,240.00 | -0.18% | 17,249 |
| Feb 10, 2026 | 15,980.00 | 16,290.00 | 15,870.00 | 16,270.00 | 16,270.00 | 1.88% | 9,416 |
| Feb 9, 2026 | 16,060.00 | 16,250.00 | 15,950.00 | 15,970.00 | 15,970.00 | -0.56% | 17,231 |
| Feb 6, 2026 | 16,010.00 | 16,060.00 | 15,530.00 | 16,060.00 | 16,060.00 | 0.31% | 41,751 |
| Feb 5, 2026 | 15,900.00 | 16,120.00 | 15,850.00 | 16,010.00 | 16,010.00 | 0.06% | 22,912 |
| Feb 4, 2026 | 15,800.00 | 16,140.00 | 15,740.00 | 16,000.00 | 16,000.00 | 1.14% | 38,483 |
| Feb 3, 2026 | 15,630.00 | 15,970.00 | 15,470.00 | 15,820.00 | 15,820.00 | 3.20% | 32,394 |
| Feb 2, 2026 | 15,760.00 | 15,760.00 | 15,260.00 | 15,330.00 | 15,330.00 | -1.73% | 30,833 |
| Jan 30, 2026 | 15,850.00 | 15,890.00 | 15,510.00 | 15,600.00 | 15,600.00 | 0.13% | 45,220 |
| Jan 29, 2026 | 15,550.00 | 15,660.00 | 15,310.00 | 15,580.00 | 15,580.00 | 0.19% | 46,291 |
| Jan 28, 2026 | 15,560.00 | 16,090.00 | 15,500.00 | 15,550.00 | 15,550.00 | -0.06% | 23,663 |
| Jan 27, 2026 | 15,580.00 | 15,750.00 | 15,520.00 | 15,560.00 | 15,560.00 | -0.89% | 16,780 |
| Jan 26, 2026 | 15,980.00 | 15,980.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.38% | 16,471 |
| Jan 23, 2026 | 15,450.00 | 15,760.00 | 15,450.00 | 15,760.00 | 15,760.00 | 2.01% | 15,190 |
| Jan 22, 2026 | 15,500.00 | 15,640.00 | 15,390.00 | 15,450.00 | 15,450.00 | 0.52% | 17,578 |
| Jan 21, 2026 | 15,730.00 | 15,820.00 | 15,360.00 | 15,370.00 | 15,370.00 | -2.97% | 25,626 |
| Jan 20, 2026 | 15,550.00 | 16,000.00 | 15,520.00 | 15,840.00 | 15,840.00 | 1.54% | 11,489 |
| Jan 19, 2026 | 15,660.00 | 15,700.00 | 15,490.00 | 15,600.00 | 15,600.00 | -0.38% | 17,793 |
| Jan 16, 2026 | 16,190.00 | 16,200.00 | 15,620.00 | 15,660.00 | 15,660.00 | -2.37% | 27,079 |
| Jan 15, 2026 | 15,980.00 | 16,100.00 | 15,810.00 | 16,040.00 | 16,040.00 | 0.63% | 23,660 |
| Jan 14, 2026 | 15,830.00 | 16,090.00 | 15,830.00 | 15,940.00 | 15,940.00 | 0.82% | 25,810 |
| Jan 13, 2026 | 15,840.00 | 16,000.00 | 15,670.00 | 15,810.00 | 15,810.00 | -1.37% | 28,662 |
| Jan 12, 2026 | 15,850.00 | 16,110.00 | 15,800.00 | 16,030.00 | 16,030.00 | 1.52% | 16,169 |
| Jan 9, 2026 | 15,660.00 | 16,030.00 | 15,660.00 | 15,790.00 | 15,790.00 | 0.32% | 17,636 |
| Jan 8, 2026 | 15,860.00 | 16,000.00 | 15,620.00 | 15,740.00 | 15,740.00 | -0.38% | 22,732 |
| Jan 7, 2026 | 15,900.00 | 16,190.00 | 15,760.00 | 15,800.00 | 15,800.00 | -0.63% | 30,021 |
| Jan 6, 2026 | 15,970.00 | 16,300.00 | 15,810.00 | 15,900.00 | 15,900.00 | -0.44% | 19,503 |
| Jan 5, 2026 | 15,970.00 | 16,250.00 | 15,800.00 | 15,970.00 | 15,970.00 | 0.06% | 20,244 |
| Jan 2, 2026 | 16,460.00 | 16,460.00 | 15,960.00 | 15,960.00 | 15,960.00 | -2.56% | 15,664 |
| Dec 30, 2025 | 16,420.00 | 16,680.00 | 16,320.00 | 16,380.00 | 16,380.00 | -0.36% | 29,013 |
| Dec 29, 2025 | 17,050.00 | 17,350.00 | 16,410.00 | 16,440.00 | 16,440.00 | -8.26% | 49,232 |
| Dec 26, 2025 | 17,910.00 | 18,000.00 | 17,780.00 | 17,920.00 | 16,920.00 | 0.06% | 23,682 |
| Dec 24, 2025 | 17,840.00 | 17,910.00 | 17,710.00 | 17,910.00 | 16,910.56 | 0.39% | 27,821 |
| Dec 23, 2025 | 17,750.00 | 17,900.00 | 17,700.00 | 17,840.00 | 16,844.46 | 0.51% | 20,727 |
| Dec 22, 2025 | 17,900.00 | 17,900.00 | 17,540.00 | 17,750.00 | 16,759.49 | -0.22% | 27,763 |
| Dec 19, 2025 | 17,820.00 | 17,950.00 | 17,500.00 | 17,790.00 | 16,797.25 | - | 22,073 |
| Dec 18, 2025 | 17,890.00 | 17,890.00 | 17,560.00 | 17,790.00 | 16,797.25 | -0.56% | 23,087 |
| Dec 17, 2025 | 17,750.00 | 18,200.00 | 17,570.00 | 17,890.00 | 16,891.67 | 0.79% | 33,390 |
| Dec 16, 2025 | 17,570.00 | 17,780.00 | 17,300.00 | 17,750.00 | 16,759.49 | 1.14% | 27,682 |
| Dec 15, 2025 | 17,570.00 | 17,720.00 | 17,250.00 | 17,550.00 | 16,570.65 | -0.11% | 22,942 |
| Dec 12, 2025 | 17,370.00 | 17,600.00 | 17,170.00 | 17,570.00 | 16,589.53 | 1.15% | 29,096 |
| Dec 11, 2025 | 16,900.00 | 17,380.00 | 16,810.00 | 17,370.00 | 16,400.69 | 2.90% | 96,443 |
| Dec 10, 2025 | 16,990.00 | 17,050.00 | 16,750.00 | 16,880.00 | 15,938.04 | -0.06% | 19,452 |
| Dec 9, 2025 | 16,490.00 | 16,930.00 | 16,490.00 | 16,890.00 | 15,947.48 | 2.43% | 27,927 |
| Dec 8, 2025 | 16,780.00 | 16,850.00 | 16,470.00 | 16,490.00 | 15,569.80 | -1.55% | 19,495 |
| Dec 5, 2025 | 16,780.00 | 16,950.00 | 16,640.00 | 16,750.00 | 15,815.29 | 0.66% | 28,332 |
| Dec 4, 2025 | 16,770.00 | 16,940.00 | 16,640.00 | 16,640.00 | 15,711.43 | -0.95% | 30,559 |
| Dec 3, 2025 | 16,520.00 | 16,940.00 | 16,520.00 | 16,800.00 | 15,862.50 | 1.69% | 13,218 |
| Dec 2, 2025 | 16,330.00 | 16,780.00 | 16,250.00 | 16,520.00 | 15,598.13 | 1.16% | 34,414 |
| Dec 1, 2025 | 16,300.00 | 16,470.00 | 16,200.00 | 16,330.00 | 15,418.73 | 0.18% | 12,582 |
| Nov 28, 2025 | 16,250.00 | 16,360.00 | 16,150.00 | 16,300.00 | 15,390.40 | -0.37% | 8,696 |
| Nov 27, 2025 | 16,300.00 | 16,380.00 | 16,210.00 | 16,360.00 | 15,447.05 | 0.06% | 17,118 |
| Nov 26, 2025 | 16,170.00 | 16,460.00 | 16,130.00 | 16,350.00 | 15,437.61 | 1.05% | 15,739 |
| Nov 25, 2025 | 16,400.00 | 16,450.00 | 16,150.00 | 16,180.00 | 15,277.10 | -1.34% | 7,044 |
| Nov 24, 2025 | 16,420.00 | 16,420.00 | 16,130.00 | 16,400.00 | 15,484.82 | - | 18,136 |
| Nov 21, 2025 | 16,400.00 | 16,590.00 | 16,250.00 | 16,400.00 | 15,484.82 | - | 20,339 |
| Nov 20, 2025 | 16,460.00 | 16,660.00 | 16,400.00 | 16,400.00 | 15,484.82 | 0.31% | 23,510 |
| Nov 19, 2025 | 16,480.00 | 16,510.00 | 16,300.00 | 16,350.00 | 15,437.61 | -0.06% | 15,512 |
| Nov 18, 2025 | 16,620.00 | 16,730.00 | 16,280.00 | 16,360.00 | 15,447.05 | -1.56% | 8,550 |
| Nov 17, 2025 | 16,780.00 | 16,780.00 | 16,490.00 | 16,620.00 | 15,692.54 | -0.06% | 20,552 |
| Nov 14, 2025 | 16,670.00 | 16,830.00 | 16,300.00 | 16,630.00 | 15,701.99 | 0.60% | 19,432 |
| Nov 13, 2025 | 16,840.00 | 16,840.00 | 16,440.00 | 16,530.00 | 15,607.57 | -1.02% | 9,882 |
| Nov 12, 2025 | 16,620.00 | 16,700.00 | 16,220.00 | 16,700.00 | 15,768.08 | 2.96% | 12,995 |
| Nov 11, 2025 | 16,310.00 | 16,900.00 | 16,160.00 | 16,220.00 | 15,314.87 | -0.55% | 25,952 |
| Nov 10, 2025 | 15,870.00 | 16,550.00 | 15,430.00 | 16,310.00 | 15,399.84 | 2.77% | 37,602 |
| Nov 7, 2025 | 16,100.00 | 16,200.00 | 15,780.00 | 15,870.00 | 14,984.40 | -0.81% | 11,026 |
| Nov 6, 2025 | 16,100.00 | 16,100.00 | 15,650.00 | 16,000.00 | 15,107.14 | 0.76% | 8,283 |
| Nov 5, 2025 | 15,870.00 | 16,000.00 | 15,300.00 | 15,880.00 | 14,993.84 | 0.13% | 35,074 |
| Nov 4, 2025 | 15,840.00 | 16,200.00 | 15,750.00 | 15,860.00 | 14,974.96 | -0.13% | 27,206 |
| Nov 3, 2025 | 16,180.00 | 16,370.00 | 15,840.00 | 15,880.00 | 14,993.84 | -1.85% | 24,251 |
| Oct 31, 2025 | 16,400.00 | 16,530.00 | 16,030.00 | 16,180.00 | 15,277.10 | -2.29% | 28,639 |
| Oct 30, 2025 | 16,800.00 | 16,870.00 | 16,500.00 | 16,560.00 | 15,635.89 | -2.65% | 16,931 |
| Oct 29, 2025 | 16,930.00 | 17,080.00 | 16,840.00 | 17,010.00 | 16,060.78 | 0.47% | 16,306 |
| Oct 28, 2025 | 17,230.00 | 17,500.00 | 16,870.00 | 16,930.00 | 15,985.25 | -1.74% | 16,591 |
| Oct 27, 2025 | 17,150.00 | 17,300.00 | 17,050.00 | 17,230.00 | 16,268.50 | 0.64% | 12,760 |
| Oct 24, 2025 | 17,300.00 | 17,300.00 | 16,790.00 | 17,120.00 | 16,164.64 | 1.48% | 19,184 |
| Oct 23, 2025 | 17,220.00 | 17,350.00 | 16,840.00 | 16,870.00 | 15,928.59 | -2.20% | 19,159 |
| Oct 22, 2025 | 17,230.00 | 17,390.00 | 17,000.00 | 17,250.00 | 16,287.39 | 0.06% | 16,666 |
| Oct 21, 2025 | 17,130.00 | 17,380.00 | 17,010.00 | 17,240.00 | 16,277.95 | 0.64% | 23,159 |
| Oct 20, 2025 | 17,300.00 | 17,300.00 | 16,770.00 | 17,130.00 | 16,174.08 | - | 17,985 |
| Oct 17, 2025 | 17,040.00 | 17,240.00 | 16,830.00 | 17,130.00 | 16,174.08 | 0.53% | 15,315 |
| Oct 16, 2025 | 16,900.00 | 17,440.00 | 16,830.00 | 17,040.00 | 16,089.11 | 0.53% | 23,429 |
| Oct 15, 2025 | 16,750.00 | 17,040.00 | 16,740.00 | 16,950.00 | 16,004.13 | 0.89% | 20,104 |
| Oct 14, 2025 | 16,700.00 | 16,950.00 | 16,680.00 | 16,800.00 | 15,862.50 | 0.66% | 15,695 |
| Oct 13, 2025 | 16,500.00 | 16,730.00 | 16,400.00 | 16,690.00 | 15,758.64 | 0.85% | 19,260 |
| Oct 10, 2025 | 16,510.00 | 16,660.00 | 16,450.00 | 16,550.00 | 15,626.45 | 0.30% | 12,704 |
| Oct 2, 2025 | 16,500.00 | 16,700.00 | 16,400.00 | 16,500.00 | 15,579.24 | 0.30% | 6,259 |