Hanil Iron & Steel Co., Ltd 002220
KRX · South Korea · Non-Energy Minerals
KRW 2,810.00-15.00 (-0.53%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,810.00 | -0.53% | KRW 2,815.00 | KRW 2,865.00 | KRW 2,750.00 | 49.70K |
| 2026-10-01 | KRW 2,825.00 | +0.71% | KRW 2,900.00 | KRW 2,905.00 | KRW 2,725.00 | 132.62K |
| 2026-09-30 | KRW 2,805.00 | +2.75% | KRW 2,760.00 | KRW 2,815.00 | KRW 2,700.00 | 102.12K |
| 2026-09-29 | KRW 2,730.00 | -4.21% | KRW 2,845.00 | KRW 2,845.00 | KRW 2,685.00 | 245.24K |
| 2026-09-28 | KRW 2,850.00 | -0.70% | KRW 2,870.00 | KRW 2,950.00 | KRW 2,815.00 | 139.30K |
| 2026-09-23 | KRW 2,870.00 | -2.71% | KRW 2,960.00 | KRW 2,970.00 | KRW 2,855.00 | 95.93K |
| 2026-09-22 | KRW 2,950.00 | +1.37% | KRW 2,950.00 | KRW 2,955.00 | KRW 2,850.00 | 103.87K |
| 2026-09-21 | KRW 2,910.00 | -1.85% | KRW 2,990.00 | KRW 2,995.00 | KRW 2,850.00 | 93.89K |
| 2026-09-18 | KRW 2,965.00 | +1.19% | KRW 2,950.00 | KRW 3,055.00 | KRW 2,900.00 | 168.12K |
| 2026-09-17 | KRW 2,930.00 | -0.51% | KRW 2,940.00 | KRW 2,975.00 | KRW 2,850.00 | 140.00K |
| 2026-09-16 | KRW 2,945.00 | -2.64% | KRW 3,030.00 | KRW 3,035.00 | KRW 2,900.00 | 115.91K |
| 2026-09-15 | KRW 3,025.00 | -1.63% | KRW 3,050.00 | KRW 3,120.00 | KRW 2,990.00 | 81.80K |
| 2026-09-14 | KRW 3,075.00 | -3.45% | KRW 3,140.00 | KRW 3,170.00 | KRW 3,030.00 | 131.97K |
| 2026-09-11 | KRW 3,185.00 | 0.00% | KRW 3,150.00 | KRW 3,230.00 | KRW 3,135.00 | 113.63K |
| 2026-09-10 | KRW 3,185.00 | +0.47% | KRW 3,165.00 | KRW 3,200.00 | KRW 3,105.00 | 58.09K |
| 2026-09-09 | KRW 3,170.00 | +1.28% | KRW 3,130.00 | KRW 3,190.00 | KRW 3,090.00 | 121.94K |
| 2026-09-08 | KRW 3,130.00 | +2.79% | KRW 3,040.00 | KRW 3,205.00 | KRW 3,005.00 | 139.71K |
| 2026-09-07 | KRW 3,045.00 | +1.00% | KRW 3,030.00 | KRW 3,055.00 | KRW 2,960.00 | 124.22K |
| 2026-09-04 | KRW 3,015.00 | +3.79% | KRW 2,940.00 | KRW 3,045.00 | KRW 2,910.00 | 150.80K |
| 2026-09-03 | KRW 2,905.00 | -2.84% | KRW 3,000.00 | KRW 3,080.00 | KRW 2,900.00 | 148.27K |
| 2026-09-02 | KRW 2,990.00 | -0.99% | KRW 3,000.00 | KRW 3,040.00 | KRW 2,925.00 | 71.81K |
| 2026-09-01 | KRW 3,020.00 | +1.17% | KRW 2,995.00 | KRW 3,025.00 | KRW 2,930.00 | 63.22K |
| 2026-08-31 | KRW 2,985.00 | +1.88% | KRW 2,900.00 | KRW 2,990.00 | KRW 2,820.00 | 87.31K |
| 2026-08-28 | KRW 2,930.00 | +1.56% | KRW 2,915.00 | KRW 2,985.00 | KRW 2,885.00 | 89.33K |
| 2026-08-27 | KRW 2,885.00 | -1.54% | KRW 2,945.00 | KRW 2,960.00 | KRW 2,860.00 | 70.23K |
| 2026-08-26 | KRW 2,930.00 | +2.27% | KRW 2,900.00 | KRW 2,955.00 | KRW 2,850.00 | 122.74K |
| 2026-08-25 | KRW 2,865.00 | +2.32% | KRW 2,800.00 | KRW 2,870.00 | KRW 2,685.00 | 90.78K |
| 2026-08-24 | KRW 2,800.00 | +1.45% | KRW 2,785.00 | KRW 2,885.00 | KRW 2,705.00 | 174.70K |
| 2026-08-21 | KRW 2,760.00 | -3.83% | KRW 2,860.00 | KRW 2,860.00 | KRW 2,745.00 | 223.64K |
| 2026-08-20 | KRW 2,870.00 | -1.03% | KRW 2,930.00 | KRW 2,980.00 | KRW 2,825.00 | 271.49K |
| 2026-08-19 | KRW 2,900.00 | -9.80% | KRW 3,100.00 | KRW 3,135.00 | KRW 2,900.00 | 410.06K |
| 2026-08-18 | KRW 3,215.00 | -3.16% | KRW 3,470.00 | KRW 3,610.00 | KRW 3,140.00 | 1.05M |
| 2026-08-14 | KRW 3,320.00 | -7.91% | KRW 3,605.00 | KRW 3,685.00 | KRW 3,180.00 | 614.09K |
| 2026-08-13 | KRW 3,605.00 | +0.98% | KRW 3,580.00 | KRW 3,775.00 | KRW 3,455.00 | 354.02K |
| 2026-08-12 | KRW 3,570.00 | -0.28% | KRW 3,590.00 | KRW 3,655.00 | KRW 3,530.00 | 190.51K |
| 2026-08-11 | KRW 3,580.00 | -7.13% | KRW 3,825.00 | KRW 3,855.00 | KRW 3,510.00 | 433.17K |
| 2026-08-10 | KRW 3,855.00 | -5.51% | KRW 4,145.00 | KRW 4,285.00 | KRW 3,725.00 | 581.11K |
| 2026-08-07 | KRW 4,080.00 | +5.02% | KRW 3,980.00 | KRW 4,120.00 | KRW 3,755.00 | 258.06K |
| 2026-08-06 | KRW 3,885.00 | +1.30% | KRW 3,900.00 | KRW 4,030.00 | KRW 3,730.00 | 217.79K |
| 2026-08-05 | KRW 3,835.00 | +8.18% | KRW 3,645.00 | KRW 3,995.00 | KRW 3,620.00 | 361.56K |
| 2026-08-04 | KRW 3,545.00 | +4.11% | KRW 3,450.00 | KRW 3,620.00 | KRW 3,380.00 | 202.46K |
| 2026-08-03 | KRW 3,405.00 | +18.23% | KRW 3,000.00 | KRW 3,490.00 | KRW 2,910.00 | 784.17K |
| 2026-07-31 | KRW 2,880.00 | +12.94% | KRW 2,565.00 | KRW 2,900.00 | KRW 2,565.00 | 217.96K |
| 2026-07-30 | KRW 2,550.00 | -0.20% | KRW 2,505.00 | KRW 2,665.00 | KRW 2,470.00 | 209.61K |
| 2026-07-29 | KRW 2,555.00 | -3.04% | KRW 2,655.00 | KRW 2,680.00 | KRW 2,330.00 | 370.39K |
| 2026-07-28 | KRW 2,635.00 | -12.46% | KRW 2,960.00 | KRW 2,960.00 | KRW 2,585.00 | 524.70K |
| 2026-07-27 | KRW 3,010.00 | -0.33% | KRW 3,105.00 | KRW 3,105.00 | KRW 2,920.00 | 178.55K |
| 2026-07-24 | KRW 3,020.00 | -11.95% | KRW 3,430.00 | KRW 3,465.00 | KRW 2,970.00 | 600.70K |
| 2026-07-23 | KRW 3,430.00 | -4.72% | KRW 3,505.00 | KRW 3,610.00 | KRW 3,265.00 | 462.42K |
| 2026-07-22 | KRW 3,600.00 | -9.55% | KRW 4,150.00 | KRW 4,150.00 | KRW 3,420.00 | 540.74K |
| 2026-07-21 | KRW 3,980.00 | -0.50% | KRW 4,005.00 | KRW 4,080.00 | KRW 3,810.00 | 122.36K |
| 2026-07-20 | KRW 4,000.00 | -4.76% | KRW 4,060.00 | KRW 4,240.00 | KRW 3,990.00 | 104.35K |
| 2026-07-16 | KRW 4,200.00 | -3.34% | KRW 4,345.00 | KRW 4,385.00 | KRW 4,110.00 | 88.61K |
| 2026-07-15 | KRW 4,345.00 | -1.14% | KRW 4,455.00 | KRW 4,490.00 | KRW 4,225.00 | 145.17K |
| 2026-07-14 | KRW 4,395.00 | -1.12% | KRW 4,445.00 | KRW 4,495.00 | KRW 4,200.00 | 270.82K |
| 2026-07-13 | KRW 4,445.00 | +2.30% | KRW 4,400.00 | KRW 4,595.00 | KRW 4,325.00 | 146.32K |
| 2026-07-10 | KRW 4,345.00 | +3.08% | KRW 4,370.00 | KRW 4,370.00 | KRW 4,150.00 | 65.06K |
| 2026-07-09 | KRW 4,215.00 | +6.71% | KRW 3,950.00 | KRW 4,255.00 | KRW 3,880.00 | 115.99K |
| 2026-07-08 | KRW 3,950.00 | +0.77% | KRW 3,910.00 | KRW 4,155.00 | KRW 3,660.00 | 413.02K |
| 2026-07-07 | KRW 3,920.00 | -10.60% | KRW 4,230.00 | KRW 4,330.00 | KRW 3,685.00 | 420.65K |
| 2026-07-06 | KRW 4,385.00 | +2.93% | KRW 4,350.00 | KRW 4,770.00 | KRW 4,280.00 | 327.09K |
| 2026-07-03 | KRW 4,260.00 | +0.95% | KRW 4,220.00 | KRW 4,285.00 | KRW 4,040.00 | 109.36K |
| 2026-07-02 | KRW 4,220.00 | -3.21% | KRW 4,360.00 | KRW 4,395.00 | KRW 4,150.00 | 192.21K |
| 2026-07-01 | KRW 4,360.00 | +3.69% | KRW 4,100.00 | KRW 4,665.00 | KRW 3,967.00 | 248.07K |
| 2026-06-30 | KRW 4,205.00 | -1.06% | KRW 4,250.00 | KRW 4,400.00 | KRW 3,950.00 | 221.53K |
| 2026-06-29 | KRW 4,250.00 | -1.85% | KRW 4,290.00 | KRW 4,440.00 | KRW 4,115.00 | 145.77K |
| 2026-06-26 | KRW 4,330.00 | -7.18% | KRW 4,665.00 | KRW 4,765.00 | KRW 4,110.00 | 254.96K |
| 2026-06-25 | KRW 4,665.00 | +2.30% | KRW 4,600.00 | KRW 4,795.00 | KRW 4,540.00 | 134.62K |
| 2026-06-24 | KRW 4,560.00 | -2.77% | KRW 4,680.00 | KRW 4,850.00 | KRW 4,365.00 | 216.44K |
| 2026-06-23 | KRW 4,690.00 | -7.68% | KRW 5,070.00 | KRW 5,150.00 | KRW 4,670.00 | 255.24K |
| 2026-06-22 | KRW 5,080.00 | -0.20% | KRW 5,090.00 | KRW 5,310.00 | KRW 4,965.00 | 165.44K |
| 2026-06-19 | KRW 5,090.00 | +1.60% | KRW 5,010.00 | KRW 5,300.00 | KRW 4,965.00 | 200.59K |
| 2026-06-18 | KRW 5,010.00 | -1.57% | KRW 5,240.00 | KRW 5,470.00 | KRW 4,995.00 | 325.97K |
| 2026-06-17 | KRW 5,090.00 | -5.39% | KRW 5,280.00 | KRW 5,640.00 | KRW 4,880.00 | 355.78K |
| 2026-06-16 | KRW 5,380.00 | -4.78% | KRW 5,540.00 | KRW 5,550.00 | KRW 5,150.00 | 224.83K |
| 2026-06-15 | KRW 5,650.00 | -4.24% | KRW 6,090.00 | KRW 6,100.00 | KRW 5,490.00 | 355.10K |
| 2026-06-12 | KRW 5,900.00 | +2.79% | KRW 5,740.00 | KRW 6,150.00 | KRW 5,690.00 | 243.02K |
| 2026-06-11 | KRW 5,740.00 | -2.21% | KRW 5,740.00 | KRW 5,850.00 | KRW 5,630.00 | 239.82K |
| 2026-06-10 | KRW 5,870.00 | +3.35% | KRW 5,690.00 | KRW 6,470.00 | KRW 5,570.00 | 4.38K |
| 2026-06-09 | KRW 5,680.00 | +7.78% | KRW 5,270.00 | KRW 5,890.00 | KRW 5,120.00 | 584.59K |
| 2026-06-08 | KRW 5,270.00 | +9.68% | KRW 4,740.00 | KRW 5,630.00 | KRW 4,560.00 | 1.10M |
| 2026-06-05 | KRW 4,805.00 | +2.78% | KRW 4,610.00 | KRW 4,975.00 | KRW 4,570.00 | 270.24K |
| 2026-06-04 | KRW 4,675.00 | -15.77% | KRW 5,400.00 | KRW 5,890.00 | KRW 4,500.00 | 809.82K |
| 2026-06-02 | KRW 5,550.00 | +2.40% | KRW 5,530.00 | KRW 5,710.00 | KRW 5,260.00 | 494.72K |
| 2026-06-01 | KRW 5,420.00 | +8.94% | KRW 4,980.00 | KRW 5,530.00 | KRW 4,810.00 | 456.77K |
| 2026-05-29 | KRW 4,975.00 | -2.26% | KRW 5,380.00 | KRW 5,380.00 | KRW 4,950.00 | 181.00K |
| 2026-05-28 | KRW 5,090.00 | -1.74% | KRW 5,090.00 | KRW 5,240.00 | KRW 4,905.00 | 251.92K |
| 2026-05-27 | KRW 5,180.00 | +10.21% | KRW 4,710.00 | KRW 5,340.00 | KRW 4,700.00 | 694.54K |
| 2026-05-26 | KRW 4,700.00 | +3.30% | KRW 4,625.00 | KRW 4,745.00 | KRW 4,460.00 | 275.64K |
| 2026-05-22 | KRW 4,550.00 | 0.00% | KRW 4,550.00 | KRW 4,675.00 | KRW 4,415.00 | 145.74K |