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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	18,200	18,030	18,030	18,430	17,950	11,397
July 23, 2025	18,270	18,200	18,200	18,510	18,200	19,082
July 22, 2025	18,540	18,270	18,270	18,570	18,260	19,654
July 21, 2025	18,450	18,540	18,540	18,560	18,250	10,360
July 18, 2025	19,000	18,390	18,390	19,120	18,180	28,067
July 17, 2025	18,630	18,400	18,400	18,730	18,300	12,957
July 16, 2025	19,000	18,800	18,800	19,080	18,630	15,835
July 15, 2025	19,400	19,000	19,000	19,400	18,730	15,209
July 14, 2025	18,840	19,400	19,400	19,410	18,840	20,779
July 11, 2025	19,090	18,840	18,840	19,350	18,810	15,659
July 10, 2025	18,300	19,090	19,090	19,530	18,300	38,913
July 09, 2025	18,010	18,260	18,260	18,670	17,910	31,110
July 08, 2025	17,920	17,960	17,960	18,120	17,880	41,502
July 07, 2025	17,950	17,900	17,900	18,180	17,870	33,191
July 04, 2025	18,000	17,910	17,910	18,310	17,900	16,346

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