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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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