Hanil Holdings Co., Ltd. (KRX:003300)
South Korea
· Delayed Price · Currency is KRW 17,540
-50 (-0.28%)
Last updated: Apr 29, 2026, 2:25 PM KST
Hanil Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 17,650.00 | 17,710.00 | 17,500.00 | 17,560.00 | - | -0.17% | 8,035 |
| Apr 28, 2026 | 17,420.00 | 17,650.00 | 17,410.00 | 17,590.00 | 17,590.00 | 0.74% | 18,347 |
| Apr 27, 2026 | 17,570.00 | 17,680.00 | 17,460.00 | 17,460.00 | 17,460.00 | -0.57% | 14,128 |
| Apr 24, 2026 | 17,610.00 | 17,810.00 | 17,520.00 | 17,560.00 | 17,560.00 | 0.29% | 17,092 |
| Apr 23, 2026 | 17,650.00 | 17,780.00 | 17,420.00 | 17,510.00 | 17,510.00 | -0.17% | 26,762 |
| Apr 22, 2026 | 17,680.00 | 17,680.00 | 17,510.00 | 17,540.00 | 17,540.00 | -0.79% | 15,295 |
| Apr 21, 2026 | 17,980.00 | 17,980.00 | 17,580.00 | 17,680.00 | 17,680.00 | -0.95% | 16,094 |
| Apr 20, 2026 | 17,330.00 | 17,880.00 | 17,330.00 | 17,850.00 | 17,850.00 | 2.12% | 26,263 |
| Apr 17, 2026 | 17,460.00 | 17,620.00 | 17,330.00 | 17,480.00 | 17,480.00 | 0.40% | 17,834 |
| Apr 16, 2026 | 17,600.00 | 17,600.00 | 17,330.00 | 17,410.00 | 17,410.00 | 0.06% | 15,169 |
| Apr 15, 2026 | 17,730.00 | 17,750.00 | 17,340.00 | 17,400.00 | 17,400.00 | 1.64% | 28,861 |
| Apr 14, 2026 | 17,000.00 | 17,120.00 | 16,750.00 | 17,120.00 | 17,120.00 | 0.88% | 20,008 |
| Apr 13, 2026 | 17,090.00 | 17,090.00 | 16,720.00 | 16,970.00 | 16,970.00 | -1.57% | 24,190 |
| Apr 10, 2026 | 17,200.00 | 17,270.00 | 16,990.00 | 17,240.00 | 17,240.00 | 0.76% | 24,735 |
| Apr 9, 2026 | 17,110.00 | 17,230.00 | 16,860.00 | 17,110.00 | 17,110.00 | - | 23,074 |
| Apr 8, 2026 | 16,730.00 | 17,130.00 | 16,710.00 | 17,110.00 | 17,110.00 | 2.46% | 51,128 |
| Apr 7, 2026 | 16,660.00 | 16,800.00 | 16,420.00 | 16,700.00 | 16,700.00 | 0.24% | 26,987 |
| Apr 6, 2026 | 16,400.00 | 16,700.00 | 16,310.00 | 16,660.00 | 16,660.00 | 1.59% | 31,902 |
| Apr 3, 2026 | 16,660.00 | 16,750.00 | 16,390.00 | 16,400.00 | 16,400.00 | -0.55% | 25,144 |
| Apr 2, 2026 | 17,200.00 | 17,280.00 | 16,200.00 | 16,490.00 | 16,490.00 | -4.07% | 71,300 |
| Apr 1, 2026 | 16,930.00 | 17,210.00 | 16,820.00 | 17,190.00 | 17,190.00 | 2.57% | 31,294 |
| Mar 31, 2026 | 17,090.00 | 17,150.00 | 16,720.00 | 16,760.00 | 16,760.00 | -1.76% | 34,655 |
| Mar 30, 2026 | 17,660.00 | 17,750.00 | 17,060.00 | 17,060.00 | 17,060.00 | -6.47% | 45,204 |
| Mar 27, 2026 | 18,000.00 | 18,360.00 | 17,960.00 | 18,240.00 | 18,240.00 | -1.19% | 52,410 |
| Mar 26, 2026 | 18,470.00 | 18,820.00 | 18,020.00 | 18,460.00 | 18,460.00 | -1.28% | 96,070 |
| Mar 25, 2026 | 19,800.00 | 19,810.00 | 18,530.00 | 18,700.00 | 18,700.00 | -6.50% | 268,698 |
| Mar 24, 2026 | 22,550.00 | 22,550.00 | 19,110.00 | 20,000.00 | 20,000.00 | 2.67% | 419,437 |
| Mar 23, 2026 | 22,800.00 | 23,800.00 | 19,100.00 | 19,480.00 | 19,480.00 | 6.27% | 757,433 |
| Mar 20, 2026 | 17,910.00 | 18,500.00 | 17,910.00 | 18,330.00 | 18,330.00 | 1.55% | 20,377 |
| Mar 19, 2026 | 17,710.00 | 18,060.00 | 17,510.00 | 18,050.00 | 18,050.00 | 1.46% | 19,433 |
| Mar 18, 2026 | 17,600.00 | 17,830.00 | 17,570.00 | 17,790.00 | 17,790.00 | 0.74% | 13,090 |
| Mar 17, 2026 | 18,170.00 | 18,170.00 | 17,560.00 | 17,660.00 | 17,660.00 | -1.34% | 12,481 |
| Mar 16, 2026 | 17,570.00 | 18,040.00 | 17,360.00 | 17,900.00 | 17,900.00 | 1.07% | 33,034 |
| Mar 13, 2026 | 17,500.00 | 17,890.00 | 16,640.00 | 17,710.00 | 17,710.00 | 0.97% | 26,672 |
| Mar 12, 2026 | 17,400.00 | 17,720.00 | 17,390.00 | 17,540.00 | 17,540.00 | 0.06% | 20,710 |
| Mar 11, 2026 | 16,900.00 | 17,800.00 | 16,880.00 | 17,530.00 | 17,530.00 | 3.06% | 49,071 |
| Mar 10, 2026 | 16,800.00 | 17,100.00 | 16,610.00 | 17,010.00 | 17,010.00 | 2.53% | 27,079 |
| Mar 9, 2026 | 16,650.00 | 16,800.00 | 16,310.00 | 16,590.00 | 16,590.00 | -1.43% | 36,447 |
| 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 |