Hanil Holdings Co., Ltd. - 003300.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	16,780	16,750	16,750	16,950	16,640	28,610
December 04, 2025	16,770	16,640	16,640	16,940	16,640	30,559
December 03, 2025	16,520	16,800	16,800	16,940	16,520	13,090
December 02, 2025	16,330	16,520	16,520	16,780	16,250	34,660
December 01, 2025	16,300	16,330	16,330	16,470	16,200	12,582
November 28, 2025	16,250	16,300	16,300	16,360	16,150	8,882
November 27, 2025	16,300	16,360	16,360	16,380	16,210	17,118
November 26, 2025	16,170	16,350	16,350	16,460	16,130	15,735
November 25, 2025	16,400	16,180	16,180	16,450	16,150	7,044
November 24, 2025	16,420	16,400	16,400	16,420	16,130	18,136
November 21, 2025	16,400	16,400	16,400	16,590	16,250	20,339
November 20, 2025	16,460	16,400	16,400	16,660	16,400	23,682
November 19, 2025	16,480	16,350	16,350	16,510	16,300	15,595
November 18, 2025	16,620	16,360	16,360	16,730	16,280	8,824
November 17, 2025	16,780	16,620	16,620	16,780	16,490	20,704
November 14, 2025	16,670	16,630	16,630	16,830	16,300	19,498
November 13, 2025	16,840	16,530	16,530	16,840	16,440	9,967
November 12, 2025	16,620	16,700	16,700	16,700	16,220	13,293
November 11, 2025	16,310	16,220	16,220	16,900	16,160	26,292
November 10, 2025	15,870	16,310	16,310	16,550	15,430	37,850
November 07, 2025	16,100	15,870	15,870	16,200	15,780	11,024
November 06, 2025	16,100	16,000	16,000	16,100	15,650	8,283
November 05, 2025	15,870	15,880	15,880	16,000	15,300	35,074
November 04, 2025	15,840	15,860	15,860	16,200	15,750	27,206
November 03, 2025	16,180	15,880	15,880	16,370	15,840	24,251
October 31, 2025	16,400	16,180	16,180	16,530	16,030	29,096
October 30, 2025	16,800	16,560	16,560	16,870	16,500	16,931
October 29, 2025	16,930	17,010	17,010	17,080	16,840	16,306
October 28, 2025	17,230	16,930	16,930	17,500	16,870	16,591
October 27, 2025	17,150	17,230	17,230	17,300	17,050	12,760
October 24, 2025	17,300	17,120	17,120	17,300	16,790	19,184
October 23, 2025	17,220	16,870	16,870	17,350	16,840	19,159
October 22, 2025	17,230	17,250	17,250	17,390	17,000	16,666
October 21, 2025	17,130	17,240	17,240	17,380	17,010	23,159
October 20, 2025	17,300	17,130	17,130	17,300	16,770	18,311
October 17, 2025	17,040	17,130	17,130	17,240	16,830	15,303
October 16, 2025	16,900	17,040	17,040	17,440	16,830	23,429
October 15, 2025	16,750	16,950	16,950	17,040	16,740	20,104
October 14, 2025	16,700	16,800	16,800	16,950	16,680	15,695
October 13, 2025	16,500	16,690	16,690	16,730	16,400	19,260
October 10, 2025	16,510	16,550	16,550	16,660	16,450	13,589
October 02, 2025	16,500	16,500	16,500	16,700	16,400	6,259
October 01, 2025	16,530	16,450	16,450	16,690	16,440	5,740
September 30, 2025	16,510	16,520	16,520	16,650	16,470	10,311
September 29, 2025	16,370	16,510	16,510	16,610	16,360	13,352
September 26, 2025	16,330	16,370	16,370	16,390	16,220	9,562
September 25, 2025	16,500	16,330	16,330	16,500	16,310	8,716
September 24, 2025	16,540	16,450	16,450	16,690	16,400	20,889
September 23, 2025	16,670	16,530	16,530	16,770	16,530	23,629
September 22, 2025	16,750	16,670	16,670	16,900	16,660	15,142
September 19, 2025	17,000	16,810	16,810	17,060	16,770	15,764
September 18, 2025	17,100	17,030	17,030	17,180	16,980	12,066
September 17, 2025	17,240	17,080	17,080	17,360	17,030	14,670
September 16, 2025	17,700	17,360	17,360	18,010	17,340	24,907
September 15, 2025	18,000	17,670	17,670	18,140	17,610	24,013
September 12, 2025	18,200	17,990	17,990	18,490	17,890	55,796
September 11, 2025	17,650	18,130	18,130	18,130	17,460	51,328
September 10, 2025	17,500	17,800	17,800	18,050	17,500	10,171
September 09, 2025	17,850	17,540	17,540	17,850	17,480	14,702
September 08, 2025	17,560	17,600	17,600	17,760	17,460	16,192

Hanil Holdings Co., Ltd. (003300.KS) KSC