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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	17,450	17,470	17,470	17,550	17,400	9,314
September 04, 2025	17,480	17,460	17,460	17,650	17,340	9,944
September 03, 2025	17,780	17,480	17,480	17,850	17,480	15,176
September 02, 2025	18,030	17,810	17,810	18,030	17,780	8,651
September 01, 2025	17,810	17,790	17,790	18,080	17,790	9,927
August 29, 2025	18,040	17,850	17,850	18,050	17,820	6,985
August 28, 2025	18,010	18,040	18,040	18,050	17,870	3,776
August 27, 2025	17,950	17,950	17,950	18,000	17,710	4,973
August 26, 2025	18,130	17,850	17,850	18,440	17,840	10,715
August 25, 2025	18,490	18,130	18,130	18,490	18,070	6,076
August 22, 2025	18,080	18,500	18,500	18,500	17,900	10,593
August 21, 2025	17,940	18,090	18,090	18,110	17,520	5,078
August 20, 2025	18,000	17,790	17,790	18,000	17,320	24,297
August 19, 2025	18,180	18,060	18,060	18,180	17,840	15,926
August 18, 2025	18,450	18,180	18,180	18,450	18,090	10,153
August 14, 2025	18,870	18,450	18,450	19,040	18,160	20,315
August 13, 2025	19,390	19,120	19,120	19,390	18,980	14,863
August 12, 2025	19,310	19,160	19,160	19,750	19,160	23,445
August 11, 2025	19,460	19,330	19,330	19,460	18,810	13,661
August 08, 2025	19,300	19,220	19,220	19,490	19,110	5,221
August 07, 2025	19,080	19,310	19,310	19,330	18,970	8,440
August 06, 2025	19,080	19,080	19,080	19,460	18,920	10,200
August 05, 2025	19,370	19,080	19,080	19,490	18,990	13,893
August 04, 2025	18,300	19,010	19,010	19,600	18,160	33,777
August 01, 2025	18,730	18,300	18,300	18,730	18,000	25,894
July 31, 2025	18,200	18,730	18,730	18,780	18,000	18,030
July 30, 2025	17,900	18,200	18,200	18,830	17,540	40,021
July 29, 2025	17,520	17,540	17,540	17,830	17,100	8,045
July 28, 2025	18,040	17,400	17,400	18,050	17,310	17,299
July 25, 2025	17,950	18,200	18,200	18,200	17,950	6,320

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