Hanil Holdings Co., Ltd. 003300
KRX · South Korea · Non-Energy Minerals
KRW 17,410.00+60.00 (+0.35%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 17,400.00 | +0.29% | KRW 17,400.00 | KRW 17,510.00 | KRW 17,350.00 | 519 |
| 2026-10-01 | KRW 17,350.00 | -1.76% | KRW 17,660.00 | KRW 17,830.00 | KRW 17,310.00 | 9.73K |
| 2026-09-30 | KRW 17,660.00 | +0.28% | KRW 17,620.00 | KRW 18,000.00 | KRW 17,390.00 | 14.48K |
| 2026-09-29 | KRW 17,610.00 | -0.11% | KRW 17,740.00 | KRW 17,740.00 | KRW 17,280.00 | 6.17K |
| 2026-09-28 | KRW 17,630.00 | +0.69% | KRW 17,850.00 | KRW 17,850.00 | KRW 17,310.00 | 8.72K |
| 2026-09-23 | KRW 17,510.00 | -0.51% | KRW 17,510.00 | KRW 17,980.00 | KRW 17,410.00 | 6.81K |
| 2026-09-22 | KRW 17,600.00 | +0.23% | KRW 18,100.00 | KRW 18,100.00 | KRW 17,400.00 | 12.70K |
| 2026-09-21 | KRW 17,560.00 | -1.40% | KRW 17,900.00 | KRW 18,020.00 | KRW 17,540.00 | 5.42K |
| 2026-09-18 | KRW 17,810.00 | -1.22% | KRW 18,190.00 | KRW 18,190.00 | KRW 17,630.00 | 15.48K |
| 2026-09-17 | KRW 18,030.00 | +1.69% | KRW 17,600.00 | KRW 18,190.00 | KRW 17,600.00 | 7.90K |
| 2026-09-16 | KRW 17,730.00 | -0.23% | KRW 18,150.00 | KRW 18,150.00 | KRW 17,600.00 | 17.56K |
| 2026-09-15 | KRW 17,770.00 | -2.31% | KRW 18,400.00 | KRW 18,400.00 | KRW 17,770.00 | 5.14K |
| 2026-09-14 | KRW 18,190.00 | +0.89% | KRW 18,300.00 | KRW 18,430.00 | KRW 17,720.00 | 18.13K |
| 2026-09-11 | KRW 18,030.00 | +0.95% | KRW 18,100.00 | KRW 18,490.00 | KRW 17,710.00 | 8.98K |
| 2026-09-10 | KRW 17,860.00 | -1.27% | KRW 18,270.00 | KRW 18,270.00 | KRW 17,320.00 | 79.87K |
| 2026-09-09 | KRW 18,090.00 | -0.60% | KRW 18,600.00 | KRW 18,600.00 | KRW 17,820.00 | 33.43K |
| 2026-09-08 | KRW 18,200.00 | -1.94% | KRW 18,560.00 | KRW 18,830.00 | KRW 18,200.00 | 6.44K |
| 2026-09-07 | KRW 18,560.00 | -0.75% | KRW 18,700.00 | KRW 18,980.00 | KRW 18,440.00 | 6.00K |
| 2026-09-04 | KRW 18,700.00 | -1.53% | KRW 18,990.00 | KRW 18,990.00 | KRW 18,600.00 | 4.65K |
| 2026-09-03 | KRW 18,990.00 | +0.96% | KRW 18,660.00 | KRW 19,000.00 | KRW 18,590.00 | 14.78K |
| 2026-09-02 | KRW 18,810.00 | +0.48% | KRW 18,600.00 | KRW 18,930.00 | KRW 18,410.00 | 18.76K |
| 2026-09-01 | KRW 18,720.00 | -1.06% | KRW 18,870.00 | KRW 18,870.00 | KRW 18,540.00 | 14.03K |
| 2026-08-31 | KRW 18,920.00 | -1.25% | KRW 19,000.00 | KRW 19,170.00 | KRW 18,600.00 | 20.21K |
| 2026-08-28 | KRW 19,160.00 | +1.43% | KRW 18,870.00 | KRW 19,170.00 | KRW 18,310.00 | 39.62K |
| 2026-08-27 | KRW 18,890.00 | +2.94% | KRW 18,350.00 | KRW 18,970.00 | KRW 18,300.00 | 30.53K |
| 2026-08-26 | KRW 18,350.00 | +0.33% | KRW 18,250.00 | KRW 18,360.00 | KRW 18,000.00 | 27.92K |
| 2026-08-25 | KRW 18,290.00 | +0.61% | KRW 18,180.00 | KRW 18,330.00 | KRW 17,810.00 | 12.18K |
| 2026-08-24 | KRW 18,180.00 | +1.45% | KRW 17,860.00 | KRW 18,180.00 | KRW 17,700.00 | 16.82K |
| 2026-08-21 | KRW 17,920.00 | +1.93% | KRW 17,540.00 | KRW 17,920.00 | KRW 17,300.00 | 15.30K |
| 2026-08-20 | KRW 17,580.00 | +0.57% | KRW 17,490.00 | KRW 17,870.00 | KRW 17,460.00 | 38.60K |
| 2026-08-19 | KRW 17,480.00 | +0.23% | KRW 17,440.00 | KRW 17,540.00 | KRW 17,070.00 | 22.36K |
| 2026-08-18 | KRW 17,440.00 | +1.28% | KRW 17,470.00 | KRW 17,610.00 | KRW 17,170.00 | 18.34K |
| 2026-08-14 | KRW 17,220.00 | +2.81% | KRW 16,920.00 | KRW 17,220.00 | KRW 16,770.00 | 9.64K |
| 2026-08-13 | KRW 16,750.00 | +0.30% | KRW 16,710.00 | KRW 17,140.00 | KRW 16,710.00 | 5.89K |
| 2026-08-12 | KRW 16,700.00 | -3.64% | KRW 17,330.00 | KRW 17,400.00 | KRW 16,630.00 | 25.08K |
| 2026-08-11 | KRW 17,330.00 | -0.80% | KRW 17,490.00 | KRW 17,490.00 | KRW 17,270.00 | 12.45K |
| 2026-08-10 | KRW 17,470.00 | -1.47% | KRW 17,730.00 | KRW 17,840.00 | KRW 17,270.00 | 16.43K |
| 2026-08-07 | KRW 17,730.00 | +0.57% | KRW 17,830.00 | KRW 17,830.00 | KRW 17,450.00 | 13.10K |
| 2026-08-06 | KRW 17,630.00 | -0.17% | KRW 17,910.00 | KRW 17,910.00 | KRW 17,360.00 | 9.80K |
| 2026-08-05 | KRW 17,660.00 | -0.28% | KRW 17,710.00 | KRW 17,940.00 | KRW 17,580.00 | 6.55K |
| 2026-08-04 | KRW 17,710.00 | -0.51% | KRW 17,800.00 | KRW 18,200.00 | KRW 17,650.00 | 19.68K |
| 2026-08-03 | KRW 17,800.00 | -0.28% | KRW 18,160.00 | KRW 18,200.00 | KRW 17,490.00 | 27.71K |
| 2026-07-31 | KRW 17,850.00 | +1.71% | KRW 17,690.00 | KRW 18,100.00 | KRW 17,250.00 | 27.31K |
| 2026-07-30 | KRW 17,550.00 | +4.09% | KRW 16,870.00 | KRW 17,890.00 | KRW 16,870.00 | 38.84K |
| 2026-07-29 | KRW 16,860.00 | -2.54% | KRW 17,680.00 | KRW 17,870.00 | KRW 16,720.00 | 51.94K |
| 2026-07-28 | KRW 17,300.00 | -3.03% | KRW 18,200.00 | KRW 18,200.00 | KRW 17,080.00 | 22.44K |
| 2026-07-27 | KRW 17,840.00 | +1.83% | KRW 17,520.00 | KRW 18,160.00 | KRW 17,520.00 | 23.89K |
| 2026-07-24 | KRW 17,520.00 | -0.90% | KRW 17,680.00 | KRW 17,990.00 | KRW 17,230.00 | 20.99K |
| 2026-07-23 | KRW 17,680.00 | +4.43% | KRW 17,040.00 | KRW 17,790.00 | KRW 17,010.00 | 18.36K |
| 2026-07-22 | KRW 16,930.00 | +0.53% | KRW 17,170.00 | KRW 17,450.00 | KRW 16,890.00 | 20.47K |
| 2026-07-21 | KRW 16,840.00 | -1.00% | KRW 17,050.00 | KRW 17,260.00 | KRW 16,730.00 | 21.17K |
| 2026-07-20 | KRW 17,010.00 | +1.37% | KRW 16,360.00 | KRW 17,100.00 | KRW 16,360.00 | 14.06K |
| 2026-07-16 | KRW 16,780.00 | +2.19% | KRW 16,870.00 | KRW 17,090.00 | KRW 16,600.00 | 17.25K |
| 2026-07-15 | KRW 16,420.00 | -0.55% | KRW 16,420.00 | KRW 17,180.00 | KRW 16,420.00 | 12.15K |
| 2026-07-14 | KRW 16,510.00 | +0.67% | KRW 16,700.00 | KRW 16,910.00 | KRW 16,370.00 | 22.91K |
| 2026-07-13 | KRW 16,400.00 | -3.53% | KRW 17,080.00 | KRW 17,370.00 | KRW 16,400.00 | 13.59K |
| 2026-07-10 | KRW 17,000.00 | +1.25% | KRW 16,680.00 | KRW 17,400.00 | KRW 16,680.00 | 12.42K |
| 2026-07-09 | KRW 16,790.00 | -5.51% | KRW 16,820.00 | KRW 17,770.00 | KRW 16,790.00 | 11.43K |
| 2026-07-08 | KRW 17,770.00 | +4.71% | KRW 16,930.00 | KRW 17,880.00 | KRW 16,770.00 | 35.31K |
| 2026-07-07 | KRW 16,970.00 | -1.96% | KRW 17,310.00 | KRW 17,430.00 | KRW 16,520.00 | 10.25K |
| 2026-07-06 | KRW 17,310.00 | +4.40% | KRW 16,380.00 | KRW 19,770.00 | KRW 16,200.00 | 41.84K |
| 2026-07-03 | KRW 16,580.00 | 0.00% | KRW 16,580.00 | KRW 16,780.00 | KRW 15,710.00 | 7.09K |
| 2026-07-02 | KRW 16,580.00 | +0.42% | KRW 16,510.00 | KRW 16,690.00 | KRW 16,150.00 | 13.56K |
| 2026-07-01 | KRW 16,510.00 | +3.19% | KRW 16,000.00 | KRW 16,590.00 | KRW 15,980.00 | 12.79K |
| 2026-06-30 | KRW 16,000.00 | -1.78% | KRW 16,100.00 | KRW 16,470.00 | KRW 15,840.00 | 8.66K |
| 2026-06-29 | KRW 16,290.00 | +5.57% | KRW 15,440.00 | KRW 16,290.00 | KRW 15,440.00 | 6.30K |
| 2026-06-26 | KRW 15,430.00 | -0.32% | KRW 15,480.00 | KRW 15,640.00 | KRW 15,250.00 | 12.52K |
| 2026-06-25 | KRW 15,480.00 | -2.15% | KRW 16,080.00 | KRW 16,130.00 | KRW 15,460.00 | 17.07K |
| 2026-06-24 | KRW 15,820.00 | -0.94% | KRW 15,750.00 | KRW 18,000.00 | KRW 15,750.00 | 15.52K |
| 2026-06-23 | KRW 15,970.00 | -2.32% | KRW 16,280.00 | KRW 16,900.00 | KRW 15,970.00 | 22.39K |
| 2026-06-22 | KRW 16,350.00 | -2.50% | KRW 16,660.00 | KRW 16,850.00 | KRW 16,220.00 | 30.94K |
| 2026-06-19 | KRW 16,770.00 | -3.18% | KRW 17,320.00 | KRW 17,490.00 | KRW 16,450.00 | 17.35K |
| 2026-06-18 | KRW 17,320.00 | -1.70% | KRW 17,480.00 | KRW 17,710.00 | KRW 17,250.00 | 20.79K |
| 2026-06-17 | KRW 17,620.00 | +0.97% | KRW 17,450.00 | KRW 17,990.00 | KRW 17,110.00 | 31.70K |
| 2026-06-16 | KRW 17,450.00 | +1.99% | KRW 16,970.00 | KRW 17,690.00 | KRW 16,930.00 | 35.24K |
| 2026-06-15 | KRW 17,110.00 | +2.89% | KRW 16,710.00 | KRW 17,110.00 | KRW 16,710.00 | 11.59K |
| 2026-06-12 | KRW 16,630.00 | +2.40% | KRW 16,590.00 | KRW 16,650.00 | KRW 16,215.00 | 20.93K |
| 2026-06-11 | KRW 16,240.00 | +1.00% | KRW 16,070.00 | KRW 16,500.00 | KRW 15,750.00 | 14.82K |
| 2026-06-10 | KRW 16,080.00 | -0.06% | KRW 16,120.00 | KRW 16,220.00 | KRW 15,640.00 | 37.26K |
| 2026-06-09 | KRW 16,090.00 | +0.44% | KRW 16,150.00 | KRW 16,590.00 | KRW 16,000.00 | 16.40K |
| 2026-06-08 | KRW 16,020.00 | -4.64% | KRW 15,970.00 | KRW 16,400.00 | KRW 15,970.00 | 17.14K |
| 2026-06-05 | KRW 16,800.00 | +0.66% | KRW 16,600.00 | KRW 16,980.00 | KRW 16,580.00 | 12.88K |
| 2026-06-04 | KRW 16,690.00 | -1.48% | KRW 16,940.00 | KRW 17,200.00 | KRW 16,680.00 | 21.93K |
| 2026-06-02 | KRW 16,940.00 | +1.93% | KRW 16,490.00 | KRW 17,110.00 | KRW 16,130.00 | 24.73K |
| 2026-06-01 | KRW 16,620.00 | +1.84% | KRW 16,340.00 | KRW 16,980.00 | KRW 16,340.00 | 32.07K |
| 2026-05-29 | KRW 16,320.00 | +0.49% | KRW 16,350.00 | KRW 16,450.00 | KRW 16,110.00 | 19.75K |
| 2026-05-28 | KRW 16,240.00 | -1.34% | KRW 16,460.00 | KRW 16,550.00 | KRW 16,000.00 | 32.56K |
| 2026-05-27 | KRW 16,460.00 | -1.20% | KRW 16,540.00 | KRW 16,800.00 | KRW 16,450.00 | 27.88K |
| 2026-05-26 | KRW 16,660.00 | -0.18% | KRW 16,800.00 | KRW 16,800.00 | KRW 16,590.00 | 17.54K |
| 2026-05-22 | KRW 16,690.00 | +1.71% | KRW 16,410.00 | KRW 16,690.00 | KRW 16,370.00 | 7.51K |