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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	17,900	18,070	18,070	18,190	17,870	9,937
July 02, 2025	18,500	17,930	17,930	18,500	17,690	26,576
July 01, 2025	17,780	18,400	18,400	18,760	17,750	40,613
June 30, 2025	17,880	17,780	17,780	18,000	17,750	6,417
June 27, 2025	18,000	17,860	17,860	18,090	17,680	14,530
June 26, 2025	18,470	17,900	17,900	18,830	17,620	22,631
June 25, 2025	18,250	18,130	18,130	18,390	18,110	17,695
June 24, 2025	17,970	18,190	18,190	18,200	17,760	15,625
June 23, 2025	18,010	17,760	17,760	18,180	17,470	25,572
June 20, 2025	18,790	18,010	18,010	18,790	17,860	17,550
June 19, 2025	18,250	18,070	18,070	18,580	17,950	19,325
June 18, 2025	18,470	18,380	18,380	18,680	18,160	23,867
June 17, 2025	19,000	18,470	18,470	19,150	18,300	45,532
June 16, 2025	17,920	19,000	19,000	19,700	17,920	52,473
June 13, 2025	18,740	17,920	17,920	18,740	17,920	22,008
June 12, 2025	19,250	18,460	18,460	19,250	18,420	24,730
June 11, 2025	18,900	18,610	18,610	19,200	18,510	19,289
June 10, 2025	19,300	18,900	18,900	19,690	18,050	44,667
June 09, 2025	18,900	19,300	19,300	19,500	18,900	47,675
June 05, 2025	18,000	18,750	18,750	18,780	18,000	67,028
June 04, 2025	17,400	18,000	18,000	18,320	17,090	32,689
June 02, 2025	16,810	17,030	17,030	17,350	16,300	58,437
May 30, 2025	17,090	16,810	16,810	17,090	16,700	27,529
May 29, 2025	16,230	16,910	16,910	17,030	16,120	37,988
May 28, 2025	16,420	16,250	16,250	16,490	16,050	18,490
May 27, 2025	16,280	16,420	16,420	16,510	16,130	31,203
May 26, 2025	15,370	16,130	16,130	16,270	15,320	34,795
May 23, 2025	15,210	15,530	15,530	15,790	14,770	30,656
May 22, 2025	15,110	14,850	14,850	15,290	14,850	14,376

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