Hanil Iron & Steel Co., Ltd - 002220.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	4,180	4,405	4,405	4,770	4,170	341,782
October 23, 2025	4,010	4,180	4,180	4,310	4,010	143,212
October 22, 2025	4,020	4,020	4,020	4,150	3,960	50,909
October 21, 2025	4,095	4,040	4,040	4,095	3,920	179,496
October 20, 2025	4,255	4,095	4,095	4,265	4,090	101,016
October 17, 2025	4,135	4,255	4,255	4,310	4,135	65,052
October 16, 2025	4,265	4,175	4,175	4,390	4,130	125,988
October 15, 2025	4,280	4,270	4,270	4,335	4,125	69,427
October 14, 2025	4,270	4,250	4,250	4,435	4,100	186,052
October 13, 2025	3,895	4,285	4,285	4,420	3,895	407,454
October 10, 2025	3,800	3,995	3,995	3,995	3,430	392,180
October 02, 2025	3,340	3,585	3,585	3,890	3,340	437,470
October 01, 2025	3,215	3,375	3,375	3,530	3,190	113,627
September 30, 2025	3,350	3,310	3,310	3,420	3,300	55,725
September 29, 2025	3,470	3,350	3,350	3,470	3,315	63,484
September 26, 2025	3,490	3,470	3,470	3,500	3,350	128,209
September 25, 2025	3,350	3,485	3,485	3,555	3,280	203,841
September 24, 2025	3,365	3,300	3,300	3,370	3,260	56,348
September 23, 2025	3,165	3,395	3,395	3,395	3,160	101,991
September 22, 2025	3,180	3,165	3,165	3,250	3,150	47,372
September 19, 2025	3,240	3,205	3,205	3,275	3,155	97,283
September 18, 2025	3,110	3,275	3,275	3,355	3,110	137,505
September 17, 2025	3,160	3,145	3,145	3,230	3,120	81,692
September 16, 2025	3,200	3,185	3,185	3,230	3,110	51,006
September 15, 2025	3,090	3,200	3,200	3,200	3,075	87,566
September 12, 2025	3,255	3,090	3,090	3,255	3,075	54,951
September 11, 2025	3,230	3,205	3,205	3,240	2,990	66,838
September 10, 2025	3,235	3,220	3,220	3,305	3,180	141,122
September 09, 2025	3,055	3,220	3,220	3,260	3,035	238,231
September 08, 2025	3,115	3,055	3,055	3,220	3,055	155,609
September 05, 2025	2,770	3,115	3,115	3,130	2,755	329,605
September 04, 2025	2,910	2,770	2,770	2,945	2,710	160,868
September 03, 2025	2,935	2,910	2,910	3,000	2,830	129,575
September 02, 2025	2,865	2,905	2,905	2,945	2,865	21,372
September 01, 2025	2,830	2,900	2,900	2,900	2,800	50,264
August 29, 2025	2,925	2,835	2,835	2,960	2,825	37,492
August 28, 2025	2,910	2,875	2,875	2,995	2,855	58,286
August 27, 2025	2,905	2,905	2,905	2,995	2,870	47,211
August 26, 2025	2,880	2,905	2,905	2,990	2,845	57,422
August 25, 2025	2,790	2,875	2,875	2,935	2,790	50,890
August 22, 2025	2,730	2,805	2,805	2,900	2,730	49,055
August 21, 2025	2,825	2,765	2,765	2,930	2,765	37,861
August 20, 2025	2,795	2,825	2,825	2,835	2,705	45,806
August 19, 2025	2,705	2,795	2,795	2,810	2,705	46,422
August 18, 2025	2,845	2,735	2,735	2,845	2,730	61,430
August 14, 2025	2,785	2,845	2,845	2,900	2,785	37,084
August 13, 2025	2,855	2,855	2,855	2,940	2,825	43,060
August 12, 2025	2,940	2,855	2,855	3,005	2,855	54,255
August 11, 2025	2,810	2,970	2,970	3,075	2,810	156,681
August 08, 2025	2,825	2,845	2,845	2,920	2,795	65,214
August 07, 2025	2,825	2,805	2,805	2,850	2,775	25,283
August 06, 2025	2,840	2,815	2,815	2,890	2,785	60,756
August 05, 2025	2,820	2,835	2,835	2,875	2,790	17,575
August 04, 2025	2,890	2,800	2,800	2,975	2,750	51,580
August 01, 2025	3,010	2,865	2,865	3,010	2,840	100,228
July 31, 2025	2,955	2,965	2,965	3,100	2,880	104,578
July 30, 2025	2,850	2,980	2,980	3,130	2,725	483,453
July 29, 2025	2,765	2,775	2,775	2,800	2,675	124,254
July 28, 2025	2,800	2,765	2,765	2,980	2,760	192,978
July 25, 2025	2,900	2,815	2,815	3,010	2,800	80,841

Hanil Iron & Steel Co., Ltd (002220.KS) KSC