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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	3,110	2,925	2,925	3,175	2,895	168,253
July 23, 2025	2,960	3,045	3,045	3,100	2,925	143,245
July 22, 2025	3,000	2,960	2,960	3,070	2,895	157,500
July 21, 2025	2,855	3,000	3,000	3,060	2,855	117,356
July 18, 2025	3,015	2,895	2,895	3,045	2,820	129,224
July 17, 2025	3,090	3,050	3,050	3,105	2,995	163,378
July 16, 2025	3,270	3,120	3,120	3,270	3,120	215,361
July 15, 2025	3,120	3,200	3,200	3,250	3,055	403,594
July 14, 2025	2,745	3,155	3,155	3,305	2,720	1.57M
July 11, 2025	2,765	2,745	2,745	2,830	2,740	84,353
July 10, 2025	2,640	2,790	2,790	2,800	2,600	216,940
July 09, 2025	2,680	2,640	2,640	2,700	2,620	133,473
July 08, 2025	2,615	2,685	2,685	2,730	2,615	148,552
July 07, 2025	2,800	2,645	2,645	2,800	2,600	401,474
July 04, 2025	2,970	2,800	2,800	3,040	2,755	719,083
July 03, 2025	3,050	2,965	2,965	3,600	2,900	4.05M
July 02, 2025	2,815	3,080	3,080	3,580	2,725	6.21M
July 01, 2025	2,530	2,790	2,790	2,930	2,485	440,115
June 30, 2025	2,750	2,550	2,550	2,750	2,535	171,009
June 27, 2025	2,715	2,695	2,695	2,730	2,615	95,491
June 26, 2025	2,805	2,710	2,710	2,840	2,575	200,416
June 25, 2025	2,700	2,855	2,855	2,960	2,700	597,990
June 24, 2025	2,750	2,715	2,715	2,770	2,605	214,624
June 23, 2025	2,735	2,700	2,700	2,825	2,620	147,531
June 20, 2025	2,680	2,730	2,730	2,780	2,650	119,141
June 19, 2025	2,640	2,675	2,675	2,730	2,575	62,540
June 18, 2025	2,740	2,640	2,640	2,845	2,600	95,130
June 17, 2025	2,685	2,730	2,730	2,830	2,650	149,782
June 16, 2025	2,555	2,720	2,720	2,745	2,480	144,534

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