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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	16,650	17,000	17,000	17,000	16,640	15,468
February 19, 2026	16,560	16,640	16,640	16,720	16,290	18,896
February 13, 2026	16,250	16,300	16,300	16,520	16,090	14,485
February 12, 2026	16,170	16,260	16,260	16,310	16,170	9,306
February 11, 2026	16,290	16,240	16,240	16,340	16,060	17,931
February 10, 2026	15,980	16,270	16,270	16,290	15,870	9,543
February 09, 2026	16,060	15,970	15,970	16,250	15,950	17,613
February 06, 2026	16,010	16,060	16,060	16,060	15,530	41,912
February 05, 2026	15,900	16,010	16,010	16,120	15,850	22,912
February 04, 2026	15,800	16,000	16,000	16,140	15,740	38,483
February 03, 2026	15,630	15,820	15,820	15,970	15,470	32,394
February 02, 2026	15,760	15,330	15,330	15,760	15,260	30,833
January 30, 2026	15,850	15,600	15,600	15,890	15,510	45,220
January 29, 2026	15,550	15,580	15,580	15,660	15,310	46,291
January 28, 2026	15,560	15,550	15,550	16,090	15,500	23,663
January 27, 2026	15,580	15,560	15,560	15,750	15,520	17,483
January 26, 2026	15,980	15,700	15,700	15,980	15,600	16,752
January 23, 2026	15,450	15,760	15,760	15,760	15,450	15,190
January 22, 2026	15,500	15,450	15,450	15,640	15,390	17,578
January 21, 2026	15,730	15,370	15,370	15,820	15,360	25,626
January 20, 2026	15,550	15,840	15,840	16,000	15,520	11,850
January 19, 2026	15,660	15,600	15,600	15,700	15,490	17,793
January 16, 2026	16,190	15,660	15,660	16,200	15,620	26,513
January 15, 2026	15,980	16,040	16,040	16,100	15,810	23,660
January 14, 2026	15,830	15,940	15,940	16,090	15,830	25,810
January 13, 2026	15,840	15,810	15,810	16,000	15,670	28,979
January 12, 2026	15,850	16,030	16,030	16,110	15,800	16,484
January 09, 2026	15,660	15,790	15,790	16,030	15,660	17,636
January 08, 2026	15,860	15,740	15,740	16,000	15,620	22,783
January 07, 2026	15,900	15,800	15,800	16,190	15,760	30,021
January 06, 2026	15,970	15,900	15,900	16,300	15,810	19,503
January 05, 2026	15,970	15,970	15,970	16,250	15,800	20,244
January 02, 2026	16,460	15,960	15,960	16,460	15,960	16,074
December 30, 2025	16,420	16,380	16,380	16,680	16,320	29,013
December 29, 2025	17,050	16,440	16,440	17,350	16,410	49,593
December 26, 2025	17,910	17,920	16,920	18,000	17,780	23,682
December 24, 2025	17,840	17,910	17,910	17,910	17,710	28,214
December 23, 2025	17,750	17,840	17,840	17,900	17,700	20,727
December 22, 2025	17,900	17,750	17,750	17,900	17,540	27,763
December 19, 2025	17,820	17,790	17,790	17,950	17,500	22,193
December 18, 2025	17,890	17,790	17,790	17,890	17,560	23,087
December 17, 2025	17,750	17,890	17,890	18,200	17,570	33,390
December 16, 2025	17,570	17,730	17,730	17,780	17,300	26,564
December 15, 2025	17,570	17,560	17,560	17,720	17,250	23,285
December 12, 2025	17,370	17,570	17,570	17,600	17,170	29,096
December 11, 2025	16,900	17,370	17,370	17,380	16,810	96,443
December 10, 2025	16,990	16,880	16,880	17,050	16,750	19,452
December 09, 2025	16,490	16,890	16,890	16,930	16,490	28,624
December 08, 2025	16,780	16,490	16,490	16,850	16,470	19,495
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

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