Stock listing
KRX:002220 Hanil Iron & Steel Co., Ltd (한일철강) 주가
Follow Hanil Iron & Steel Co., Ltd into a list and get an email when it puts out news.
Share price · KRX:002220
₩2,845.00 KRW +165.00 (+6.2%)
Close on Nov 2, 2026
- Day range
- ₩2,580.00 – ₩2,905.00 KRWNov 2, 2026
- Volume
- 218,171 sharesNov 2, 2026
- Market cap
- ₩67.55B KRWAt the close on Nov 2, 2026 · price × 23.74M shares outstanding
- 52-week range
- ₩2,330.00 – ₩6,470.00 KRWLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₩595.6M KRWMedian day 122,742 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · KRX:002220 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩2,845.00 | +165.00 | +6.2% | ₩2,650.00 | ₩2,905.00 | ₩2,580.00 | 218,171 | |
| ₩2,680.00 | -45.00 | -1.7% | ₩2,700.00 | ₩2,710.00 | ₩2,625.00 | 115,415 | |
| ₩2,725.00 | 0.00 | 0.0% | ₩2,715.00 | ₩2,795.00 | ₩2,680.00 | 70,616 | |
| ₩2,725.00 | -10.00 | -0.4% | ₩2,735.00 | ₩2,755.00 | ₩2,660.00 | 96,171 | |
| ₩2,735.00 | -85.00 | -3.0% | ₩2,820.00 | ₩2,855.00 | ₩2,710.00 | 76,107 | |
| ₩2,820.00 | -80.00 | -2.8% | ₩2,875.00 | ₩2,915.00 | ₩2,800.00 | 97,096 | |
| ₩2,900.00 | +25.00 | +0.9% | ₩2,875.00 | ₩2,980.00 | ₩2,805.00 | 100,703 | |
| ₩2,875.00 | -40.00 | -1.4% | ₩2,900.00 | ₩2,900.00 | ₩2,860.00 | 35,083 | |
| ₩2,915.00 | -20.00 | -0.7% | ₩2,920.00 | ₩2,955.00 | ₩2,885.00 | 38,592 | |
| ₩2,935.00 | -75.00 | -2.5% | ₩2,995.00 | ₩3,010.00 | ₩2,880.00 | 76,707 | |
| ₩3,010.00 | +45.00 | +1.5% | ₩2,930.00 | ₩3,010.00 | ₩2,910.00 | 42,444 | |
| ₩2,965.00 | +45.00 | +1.5% | ₩2,915.00 | ₩3,000.00 | ₩2,910.00 | 37,247 | |
| ₩2,920.00 | -55.00 | -1.8% | ₩2,950.00 | ₩2,965.00 | ₩2,860.00 | 170,915 | |
| ₩2,975.00 | +105.00 | +3.7% | ₩2,900.00 | ₩3,045.00 | ₩2,900.00 | 133,204 | |
| ₩2,870.00 | +20.00 | +0.7% | ₩2,800.00 | ₩2,890.00 | ₩2,765.00 | 113,347 | |
| ₩2,850.00 | -170.00 | -5.6% | ₩3,030.00 | ₩3,040.00 | ₩2,835.00 | 199,071 | |
| ₩3,020.00 | +125.00 | +4.3% | ₩2,910.00 | ₩3,085.00 | ₩2,875.00 | 444,160 | |
| ₩2,895.00 | +30.00 | +1.0% | ₩2,865.00 | ₩2,950.00 | ₩2,810.00 | 87,283 | |
| ₩2,865.00 | +55.00 | +2.0% | ₩2,790.00 | ₩2,885.00 | ₩2,790.00 | 68,196 | |
| ₩2,810.00 | -15.00 | -0.5% | ₩2,815.00 | ₩2,865.00 | ₩2,750.00 | 49,563 | |
| ₩2,825.00 | +20.00 | +0.7% | ₩2,900.00 | ₩2,905.00 | ₩2,725.00 | 132,624 | |
| ₩2,805.00 | +75.00 | +2.7% | ₩2,760.00 | ₩2,815.00 | ₩2,700.00 | 102,117 | |
| ₩2,730.00 | -120.00 | -4.2% | ₩2,845.00 | ₩2,845.00 | ₩2,685.00 | 245,237 | |
| ₩2,850.00 | -20.00 | -0.7% | ₩2,870.00 | ₩2,950.00 | ₩2,815.00 | 139,303 | |
| ₩2,870.00 | -80.00 | -2.7% | ₩2,960.00 | ₩2,970.00 | ₩2,855.00 | 95,933 | |
| ₩2,950.00 | +40.00 | +1.4% | ₩2,950.00 | ₩2,955.00 | ₩2,850.00 | 103,866 | |
| ₩2,910.00 | -55.00 | -1.9% | ₩2,990.00 | ₩2,995.00 | ₩2,850.00 | 93,888 | |
| ₩2,965.00 | +35.00 | +1.2% | ₩2,950.00 | ₩3,055.00 | ₩2,900.00 | 168,120 | |
| ₩2,930.00 | -15.00 | -0.5% | ₩2,940.00 | ₩2,975.00 | ₩2,850.00 | 140,004 | |
| ₩2,945.00 | -80.00 | -2.6% | ₩3,030.00 | ₩3,035.00 | ₩2,900.00 | 115,914 | |
| ₩3,025.00 | -50.00 | -1.6% | ₩3,050.00 | ₩3,120.00 | ₩2,990.00 | 81,798 | |
| ₩3,075.00 | -110.00 | -3.5% | ₩3,140.00 | ₩3,170.00 | ₩3,030.00 | 131,966 | |
| ₩3,185.00 | 0.00 | 0.0% | ₩3,150.00 | ₩3,230.00 | ₩3,135.00 | 113,631 | |
| ₩3,185.00 | +15.00 | +0.5% | ₩3,165.00 | ₩3,200.00 | ₩3,105.00 | 58,091 | |
| ₩3,170.00 | +40.00 | +1.3% | ₩3,130.00 | ₩3,190.00 | ₩3,090.00 | 121,937 | |
| ₩3,130.00 | +85.00 | +2.8% | ₩3,040.00 | ₩3,205.00 | ₩3,005.00 | 139,710 | |
| ₩3,045.00 | +30.00 | +1.0% | ₩3,030.00 | ₩3,055.00 | ₩2,960.00 | 124,218 | |
| ₩3,015.00 | +110.00 | +3.8% | ₩2,940.00 | ₩3,045.00 | ₩2,910.00 | 150,795 | |
| ₩2,905.00 | -85.00 | -2.8% | ₩3,000.00 | ₩3,080.00 | ₩2,900.00 | 148,265 | |
| ₩2,990.00 | -30.00 | -1.0% | ₩3,000.00 | ₩3,040.00 | ₩2,925.00 | 71,813 | |
| ₩3,020.00 | +35.00 | +1.2% | ₩2,995.00 | ₩3,025.00 | ₩2,930.00 | 63,222 | |
| ₩2,985.00 | +55.00 | +1.9% | ₩2,900.00 | ₩2,990.00 | ₩2,820.00 | 87,307 | |
| ₩2,930.00 | +45.00 | +1.6% | ₩2,915.00 | ₩2,985.00 | ₩2,885.00 | 89,328 | |
| ₩2,885.00 | -45.00 | -1.5% | ₩2,945.00 | ₩2,960.00 | ₩2,860.00 | 70,229 | |
| ₩2,930.00 | +65.00 | +2.3% | ₩2,900.00 | ₩2,955.00 | ₩2,850.00 | 122,742 | |
| ₩2,865.00 | +65.00 | +2.3% | ₩2,800.00 | ₩2,870.00 | ₩2,685.00 | 90,784 | |
| ₩2,800.00 | +40.00 | +1.4% | ₩2,785.00 | ₩2,885.00 | ₩2,705.00 | 174,699 | |
| ₩2,760.00 | -110.00 | -3.8% | ₩2,860.00 | ₩2,860.00 | ₩2,745.00 | 223,635 | |
| ₩2,870.00 | -30.00 | -1.0% | ₩2,930.00 | ₩2,980.00 | ₩2,825.00 | 271,485 | |
| ₩2,900.00 | -315.00 | -9.8% | ₩3,100.00 | ₩3,135.00 | ₩2,900.00 | 410,063 | |
| ₩3,215.00 | -105.00 | -3.2% | ₩3,470.00 | ₩3,610.00 | ₩3,140.00 | 1,050,491 | |
| ₩3,320.00 | -285.00 | -7.9% | ₩3,605.00 | ₩3,685.00 | ₩3,180.00 | 614,094 | |
| ₩3,605.00 | +35.00 | +1.0% | ₩3,580.00 | ₩3,775.00 | ₩3,455.00 | 354,016 | |
| ₩3,570.00 | -10.00 | -0.3% | ₩3,590.00 | ₩3,655.00 | ₩3,530.00 | 190,506 | |
| ₩3,580.00 | -275.00 | -7.1% | ₩3,825.00 | ₩3,855.00 | ₩3,510.00 | 433,174 | |
| ₩3,855.00 | -225.00 | -5.5% | ₩4,145.00 | ₩4,285.00 | ₩3,725.00 | 581,111 | |
| ₩4,080.00 | +195.00 | +5.0% | ₩3,980.00 | ₩4,120.00 | ₩3,755.00 | 258,061 | |
| ₩3,885.00 | +50.00 | +1.3% | ₩3,900.00 | ₩4,030.00 | ₩3,730.00 | 217,788 | |
| ₩3,835.00 | +290.00 | +8.2% | ₩3,645.00 | ₩3,995.00 | ₩3,620.00 | 361,555 | |
| ₩3,545.00 | +140.00 | +4.1% | ₩3,450.00 | ₩3,620.00 | ₩3,380.00 | 202,462 | |
| ₩3,405.00 | +525.00 | +18.2% | ₩3,000.00 | ₩3,490.00 | ₩2,910.00 | 784,170 |
- Ticker
- KRX:002220
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Hanil Iron & Steel Co., Ltd.