Hanil Iron & Steel Co., Ltd (002220.KS) KSC
3,960.00
+5(+0.13%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 03, 2026 | 4,260 | 3,960 | 3,960 | 4,260 | 3,935 | 80,632 |
| April 02, 2026 | 4,095 | 3,985 | 3,985 | 4,165 | 3,950 | 73,976 |
| April 01, 2026 | 3,910 | 4,115 | 4,115 | 4,135 | 3,810 | 185,163 |
| March 31, 2026 | 3,615 | 3,835 | 3,835 | 3,960 | 3,600 | 113,974 |
| March 30, 2026 | 3,650 | 3,645 | 3,645 | 3,710 | 3,500 | 75,719 |
| March 27, 2026 | 3,690 | 3,710 | 3,710 | 3,735 | 3,595 | 61,029 |
| March 26, 2026 | 3,785 | 3,725 | 3,725 | 3,825 | 3,675 | 94,260 |
| March 25, 2026 | 3,850 | 3,785 | 3,785 | 3,850 | 3,695 | 53,045 |
| March 24, 2026 | 3,755 | 3,725 | 3,725 | 3,820 | 3,630 | 71,948 |
| March 23, 2026 | 3,880 | 3,700 | 3,700 | 3,885 | 3,650 | 197,510 |
| March 20, 2026 | 3,840 | 3,915 | 3,915 | 3,925 | 3,810 | 54,514 |
| March 19, 2026 | 3,930 | 3,835 | 3,835 | 3,930 | 3,835 | 49,747 |
| March 18, 2026 | 4,000 | 3,945 | 3,945 | 4,100 | 3,855 | 108,677 |
| March 17, 2026 | 4,045 | 3,985 | 3,985 | 4,105 | 3,980 | 56,611 |
| March 16, 2026 | 3,885 | 4,035 | 4,035 | 4,140 | 3,885 | 148,000 |
| March 13, 2026 | 3,815 | 3,885 | 3,885 | 3,975 | 3,810 | 68,007 |
| March 12, 2026 | 4,000 | 3,980 | 3,980 | 4,065 | 3,930 | 49,787 |
| March 11, 2026 | 4,085 | 4,000 | 4,000 | 4,120 | 3,885 | 126,760 |
| March 10, 2026 | 4,000 | 3,880 | 3,880 | 4,000 | 3,750 | 63,046 |
| March 09, 2026 | 4,020 | 3,770 | 3,770 | 4,020 | 3,600 | 244,955 |
| March 06, 2026 | 4,070 | 4,025 | 4,025 | 4,145 | 3,940 | 126,531 |
| March 05, 2026 | 4,000 | 4,070 | 4,070 | 4,250 | 3,950 | 72,683 |
| March 04, 2026 | 4,100 | 3,895 | 3,895 | 4,105 | 3,750 | 259,039 |
| March 03, 2026 | 4,240 | 4,130 | 4,130 | 4,400 | 4,080 | 133,016 |
| February 27, 2026 | 4,050 | 4,245 | 4,245 | 4,300 | 3,975 | 247,654 |
| February 26, 2026 | 4,180 | 4,055 | 4,055 | 4,185 | 4,000 | 119,843 |
| February 25, 2026 | 4,270 | 4,160 | 4,160 | 4,270 | 4,160 | 95,495 |
| February 24, 2026 | 4,250 | 4,250 | 4,250 | 4,400 | 4,240 | 146,297 |
| February 23, 2026 | 4,435 | 4,250 | 4,250 | 4,435 | 4,085 | 370,625 |
| February 20, 2026 | 4,455 | 4,435 | 0 | 4,480 | 4,335 | 154,835 |
| February 19, 2026 | 4,730 | 4,455 | 0 | 4,730 | 4,305 | 389,639 |
| February 13, 2026 | 4,900 | 4,730 | 0 | 4,900 | 4,715 | 80,244 |
| February 12, 2026 | 5,020 | 4,905 | 0 | 5,020 | 4,765 | 111,142 |
| February 11, 2026 | 5,410 | 4,975 | 0 | 5,520 | 4,750 | 444,039 |
| February 10, 2026 | 5,260 | 5,410 | 0 | 5,700 | 5,110 | 284,867 |
| February 09, 2026 | 4,765 | 5,260 | 0 | 5,420 | 4,685 | 608,571 |
| February 06, 2026 | 4,800 | 4,650 | 0 | 4,800 | 4,520 | 139,197 |
| February 05, 2026 | 4,845 | 4,845 | 0 | 4,950 | 4,750 | 74,746 |
| February 04, 2026 | 4,675 | 4,830 | 0 | 4,900 | 4,675 | 72,015 |
| February 03, 2026 | 4,750 | 4,850 | 0 | 4,900 | 4,720 | 83,065 |
| February 02, 2026 | 4,520 | 4,745 | 0 | 5,090 | 4,480 | 444,644 |
| January 30, 2026 | 4,790 | 4,550 | 0 | 4,790 | 4,485 | 182,337 |
| January 29, 2026 | 5,050 | 4,795 | 0 | 5,050 | 4,740 | 58,304 |
| January 28, 2026 | 4,755 | 4,910 | 0 | 5,090 | 4,755 | 148,113 |
| January 27, 2026 | 4,740 | 4,740 | 0 | 4,905 | 4,650 | 63,268 |
| January 26, 2026 | 4,870 | 4,760 | 0 | 4,950 | 4,665 | 263,031 |
| January 23, 2026 | 4,800 | 4,870 | 0 | 4,970 | 4,760 | 99,775 |
| January 22, 2026 | 4,720 | 4,775 | 0 | 5,050 | 4,580 | 136,663 |
| January 21, 2026 | 4,500 | 4,665 | 0 | 4,750 | 4,440 | 59,473 |
| January 20, 2026 | 4,475 | 4,500 | 0 | 4,580 | 4,410 | 61,544 |
| January 19, 2026 | 4,550 | 4,455 | 0 | 4,550 | 4,305 | 70,902 |
| January 16, 2026 | 4,355 | 4,475 | 0 | 4,785 | 4,295 | 90,253 |
| January 15, 2026 | 4,490 | 4,355 | 0 | 4,490 | 4,080 | 101,153 |
| January 14, 2026 | 4,595 | 4,490 | 0 | 4,595 | 4,460 | 64,813 |
| January 13, 2026 | 4,710 | 4,595 | 0 | 4,775 | 4,575 | 53,149 |
| January 12, 2026 | 4,720 | 4,710 | 0 | 4,950 | 4,690 | 61,581 |
| January 09, 2026 | 4,635 | 4,700 | 0 | 4,730 | 4,585 | 38,196 |
| January 08, 2026 | 4,700 | 4,655 | 0 | 4,870 | 4,640 | 64,202 |
| January 07, 2026 | 5,000 | 4,725 | 0 | 5,070 | 4,680 | 155,857 |
| January 06, 2026 | 5,120 | 5,000 | 0 | 5,120 | 4,930 | 45,418 |
