Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KSE - Delayed Quote KRW

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

Compare
13,800.00
0.00
(0.00%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202513,800.0013,890.0013,730.0013,800.0013,800.006,718
Apr 16, 202513,800.0013,890.0013,760.0013,800.0013,800.004,377
Apr 15, 202513,810.0013,850.0013,740.0013,800.0013,800.002,872
Apr 14, 202513,820.0013,900.0013,770.0013,820.0013,820.002,024
Apr 11, 202513,820.0013,840.0013,670.0013,820.0013,820.003,938
Apr 10, 202513,900.0013,900.0013,670.0013,840.0013,840.004,161
Apr 9, 202513,850.0013,850.0013,540.0013,740.0013,740.0010,855
Apr 8, 202513,690.0013,880.0013,630.0013,880.0013,880.008,111
Apr 7, 202513,730.0013,800.0013,580.0013,690.0013,690.0010,485
Apr 4, 202513,600.0013,850.0013,550.0013,840.0013,840.008,387
Apr 3, 202513,690.0013,700.0013,490.0013,630.0013,630.0010,913
Apr 2, 202513,840.0013,870.0013,690.0013,760.0013,760.0010,134
Apr 1, 202513,760.0013,850.0013,730.0013,840.0013,840.003,380
Mar 31, 202513,880.0013,880.0013,650.0013,750.0013,750.0014,934
Mar 28, 202513,950.0013,980.0013,820.0013,900.0013,900.004,249
Mar 27, 202513,900.0014,000.0013,800.0013,950.0013,950.007,521
Mar 26, 202513,860.0014,000.0013,780.0013,960.0013,960.0018,065
Mar 25, 202514,000.0014,010.0013,850.0013,860.0013,860.0037,487
Mar 24, 202514,000.0014,200.0013,950.0014,000.0014,000.0073,259
Mar 21, 202514,050.0014,120.0013,950.0014,000.0014,000.007,007
Mar 20, 202514,090.0014,190.0014,040.0014,060.0014,060.0012,838
Mar 19, 202514,080.0014,230.0014,020.0014,130.0014,130.0010,075
Mar 18, 202514,050.0014,210.0014,010.0014,080.0014,080.008,927
Mar 17, 202514,120.0014,180.0014,010.0014,060.0014,060.005,310
Mar 14, 202514,090.0014,150.0013,980.0014,120.0014,120.005,413
Mar 13, 202513,900.0014,170.0013,900.0014,040.0014,040.003,280
Mar 12, 202513,970.0013,970.0013,860.0013,900.0013,900.004,604
Mar 11, 202514,020.0014,020.0013,760.0013,900.0013,900.0028,943
Mar 10, 202514,050.0014,170.0013,930.0014,110.0014,110.0013,847
Mar 7, 202514,000.0014,100.0013,890.0013,930.0013,930.0012,630
Mar 6, 202514,070.0014,120.0013,980.0013,980.0013,980.005,247
Mar 5, 202513,960.0014,130.0013,960.0014,070.0014,070.009,225
Mar 4, 202514,090.0014,130.0013,980.0014,010.0014,010.006,270
Feb 28, 202514,020.0014,120.0013,960.0014,090.0014,090.007,658
Feb 27, 202514,220.0014,320.0014,000.0014,000.0014,000.0019,671
Feb 26, 202514,250.0014,390.0014,210.0014,230.0014,230.0018,082
Feb 25, 202514,100.0014,400.0014,050.0014,250.0014,250.0034,829
Feb 24, 202513,860.0014,100.0013,850.0014,100.0014,100.006,163
Feb 21, 202513,950.0013,960.0013,850.0013,860.0013,860.003,139
Feb 20, 202513,870.0013,970.0013,860.0013,900.0013,900.004,186
Feb 19, 202513,900.0014,000.0013,850.0013,910.0013,910.007,255
Feb 18, 202513,940.0013,980.0013,820.0013,880.0013,880.004,234
Feb 17, 202513,800.0013,950.0013,780.0013,940.0013,940.003,931
Feb 14, 202513,800.0013,930.0013,790.0013,830.0013,830.004,101
Feb 13, 202513,700.0013,790.0013,690.0013,740.0013,740.002,457
Feb 12, 202513,750.0013,790.0013,700.0013,700.0013,700.004,442
Feb 11, 202513,800.0013,800.0013,630.0013,750.0013,750.005,169
Feb 10, 202513,900.0013,900.0013,650.0013,740.0013,740.0011,745
Feb 7, 202513,650.0013,770.0013,630.0013,730.0013,730.005,552
Feb 6, 202513,850.0013,850.0013,620.0013,730.0013,730.0011,474
Feb 5, 202513,920.0014,000.0013,710.0013,750.0013,750.0010,994
Feb 4, 202513,860.0013,950.0013,740.0013,920.0013,920.008,846
Feb 3, 202514,090.0014,150.0013,710.0013,860.0013,860.0015,796
Jan 31, 202514,200.0014,200.0013,880.0014,090.0014,090.004,355
Jan 24, 202514,030.0014,130.0013,970.0014,000.0014,000.002,908
Jan 23, 202514,110.0014,160.0013,970.0014,020.0014,020.004,440
Jan 22, 202514,300.0014,370.0014,040.0014,110.0014,110.008,595
Jan 21, 202513,950.0014,410.0013,950.0014,360.0014,360.0022,733
Jan 20, 202514,150.0014,150.0013,960.0013,960.0013,960.007,110
Jan 17, 202514,100.0014,240.0014,060.0014,160.0014,160.004,703
Jan 16, 202514,150.0014,300.0014,080.0014,240.0014,240.0011,471
Jan 15, 202514,290.0014,340.0014,000.0014,150.0014,150.0011,501
Jan 14, 202513,970.0014,410.0013,940.0013,990.0013,990.0025,350
Jan 13, 202513,990.0014,290.0013,840.0013,840.0013,840.009,741
Jan 10, 202513,790.0013,980.0013,780.0013,980.0013,980.007,392
Jan 9, 202513,910.0013,930.0013,740.0013,760.0013,760.004,276
Jan 8, 202513,940.0013,940.0013,720.0013,830.0013,830.0011,377
Jan 7, 202513,760.0013,910.0013,760.0013,880.0013,880.0011,527
Jan 6, 202513,970.0014,100.0013,720.0013,760.0013,760.009,975
Jan 3, 202513,640.0013,990.0013,640.0013,970.0013,970.0014,907
Jan 2, 202514,170.0014,170.0013,600.0013,790.0013,790.0018,695
Dec 30, 202414,170.0014,170.0013,630.0014,000.0014,000.0034,470
Dec 27, 2024 930.00 Dividend
Dec 27, 202414,560.0014,940.0013,830.0014,010.0014,010.0061,085
Dec 26, 202415,800.0016,040.0015,330.0015,330.0014,400.0033,499
Dec 24, 202415,520.0015,900.0015,520.0015,800.0014,841.4968,363
Dec 23, 202415,400.0015,990.0015,400.0015,510.0014,569.0832,894
Dec 20, 202415,500.0015,650.0015,310.0015,400.0014,465.7551,316
Dec 19, 202415,500.0015,600.0015,220.0015,320.0014,390.6116,174
Dec 18, 202415,330.0015,510.0015,090.0015,500.0014,559.6962,012
Dec 17, 202415,000.0015,290.0014,930.0015,270.0014,343.6418,401
Dec 16, 202414,810.0015,530.0014,800.0015,490.0014,550.2967,635
Dec 13, 202414,360.0014,800.0014,360.0014,800.0013,902.1521,132
Dec 12, 202414,220.0014,500.0014,100.0014,500.0013,620.3532,262
Dec 11, 202413,870.0014,240.0013,800.0014,210.0013,347.9517,448
Dec 10, 202413,610.0013,870.0013,370.0013,840.0013,000.3918,851
Dec 9, 202414,040.0014,170.0013,380.0013,460.0012,643.4433,002
Dec 6, 202414,470.0014,670.0014,050.0014,210.0013,347.9535,027
Dec 5, 202414,690.0014,800.0014,430.0014,470.0013,592.1714,763
Dec 4, 202414,370.0014,730.0014,170.0014,640.0013,751.8638,111
Dec 3, 202413,950.0014,470.0013,950.0014,380.0013,507.6338,153
Dec 2, 202414,100.0014,110.0013,740.0014,060.0013,207.0434,993
Nov 29, 202414,190.0014,300.0013,910.0014,100.0013,244.6222,306
Nov 28, 202413,880.0014,340.0013,820.0014,340.0013,470.0621,088
Nov 27, 202413,720.0013,930.0013,720.0013,880.0013,037.969,195
Nov 26, 202413,830.0013,950.0013,670.0013,720.0012,887.678,084
Nov 25, 202413,800.0013,880.0013,700.0013,830.0012,991.007,201
Nov 22, 202413,730.0013,760.0013,450.0013,760.0012,925.2411,088
Nov 21, 202413,740.0013,740.0013,550.0013,730.0012,897.066,468
Nov 20, 202413,660.0013,680.0013,540.0013,570.0012,746.775,666
Nov 19, 202413,580.0013,840.0013,580.0013,630.0012,803.136,758
Nov 18, 202413,420.0013,890.0013,420.0013,580.0012,756.168,365
Nov 15, 202413,510.0013,760.0013,410.0013,520.0012,699.808,910
Nov 14, 202413,660.0013,660.0013,280.0013,590.0012,765.569,292
Nov 13, 202413,810.0013,810.0013,240.0013,280.0012,474.3619,839
Nov 12, 202414,120.0014,120.0013,790.0013,810.0012,972.219,582
Nov 11, 202414,120.0014,120.0013,990.0014,120.0013,263.414,597
Nov 8, 202414,180.0014,210.0014,050.0014,120.0013,263.414,013
Nov 7, 202414,060.0014,270.0013,950.0014,180.0013,319.767,256
Nov 6, 202413,990.0014,210.0013,840.0014,110.0013,254.019,106
Nov 5, 202414,010.0014,010.0013,810.0013,950.0013,103.726,535
Nov 4, 202413,990.0014,050.0013,850.0014,010.0013,160.083,512
Nov 1, 202413,890.0014,080.0013,770.0013,990.0013,141.295,082
Oct 31, 202414,000.0014,050.0013,850.0013,960.0013,113.119,096
Oct 30, 202414,450.0014,480.0013,960.0013,990.0013,141.298,542
Oct 29, 202414,480.0014,560.0014,320.0014,450.0013,573.3914,144
Oct 28, 202413,980.0014,470.0013,800.0014,440.0013,563.9984,398
Oct 25, 202413,320.0014,160.0013,320.0013,980.0013,131.9090,861
Oct 24, 202413,380.0013,380.0013,260.0013,320.0012,511.946,968
Oct 23, 202413,380.0013,380.0013,290.0013,330.0012,521.332,802
Oct 22, 202413,220.0013,380.0013,220.0013,350.0012,540.127,006
Oct 21, 202413,300.0013,340.0013,210.0013,340.0012,530.729,134
Oct 18, 202413,270.0013,350.0013,150.0013,300.0012,493.157,514
Oct 17, 202413,230.0013,270.0013,190.0013,270.0012,464.975,029
Oct 16, 202413,230.0013,240.0013,110.0013,230.0012,427.4011,094
Oct 15, 202413,390.0013,390.0013,140.0013,230.0012,427.407,796
Oct 14, 202413,230.0013,330.0013,140.0013,290.0012,483.766,870
Oct 11, 202413,180.0013,240.0013,150.0013,230.0012,427.409,385
Oct 10, 202413,170.0013,220.0013,100.0013,180.0012,380.435,412
Oct 8, 202413,230.0013,230.0013,020.0013,160.0012,361.6413,094
Oct 7, 202413,190.0013,500.0013,000.0013,120.0012,324.0776,975
Oct 4, 202413,400.0013,400.0013,110.0013,190.0012,389.8216,974
Oct 2, 202413,880.0013,880.0013,200.0013,260.0012,455.5854,276
Sep 30, 202413,930.0013,930.0013,740.0013,880.0013,037.969,304
Sep 27, 202413,860.0013,930.0013,740.0013,930.0013,084.935,590
Sep 26, 202413,660.0013,860.0013,660.0013,860.0013,019.185,263
Sep 25, 202413,900.0013,900.0013,480.0013,660.0012,831.3122,237
Sep 24, 202414,080.0014,080.0013,760.0013,900.0013,056.7513,247
Sep 23, 202414,270.0014,270.0013,840.0013,980.0013,131.9026,994
Sep 20, 202414,150.0014,350.0014,150.0014,270.0013,404.3114,169
Sep 19, 202414,260.0014,260.0014,070.0014,170.0013,310.377,508
Sep 13, 202414,000.0014,170.0013,960.0014,090.0013,235.2212,114
Sep 12, 202413,950.0014,000.0013,910.0014,000.0013,150.682,484
Sep 11, 202414,070.0014,170.0013,790.0013,950.0013,103.7217,132
Sep 10, 202414,190.0014,400.0013,900.0014,210.0013,347.956,230
Sep 9, 202413,960.0014,260.0013,910.0014,200.0013,338.558,987
Sep 6, 202414,270.0014,400.0014,060.0014,170.0013,310.3712,523
Sep 5, 202414,230.0014,400.0014,120.0014,260.0013,394.9114,519
Sep 4, 202414,270.0014,270.0014,040.0014,230.0013,366.7311,028
Sep 3, 202414,060.0014,350.0013,960.0014,350.0013,479.454,177
Sep 2, 202414,350.0014,350.0013,950.0014,060.0013,207.0416,661
Aug 30, 202414,230.0014,360.0014,220.0014,350.0013,479.456,793
Aug 29, 202414,160.0014,270.0014,010.0014,230.0013,366.739,103
Aug 28, 202414,540.0014,540.0014,040.0014,070.0013,216.4419,214
Aug 27, 202414,500.0014,570.0014,220.0014,440.0013,563.9924,338
Aug 26, 202414,390.0014,540.0014,250.0014,490.0013,610.9617,811
Aug 23, 202413,900.0014,390.0013,820.0014,390.0013,517.0339,870
Aug 22, 202413,730.0013,940.0013,660.0013,870.0013,028.5721,722
Aug 21, 202413,430.0013,750.0013,370.0013,730.0012,897.0611,080
Aug 20, 202413,440.0013,670.0013,350.0013,420.0012,605.8726,003
Aug 19, 202413,550.0013,620.0013,410.0013,430.0012,615.264,739
Aug 16, 202413,460.0013,560.0013,440.0013,500.0012,681.023,773
Aug 14, 202413,350.0013,480.0013,350.0013,390.0012,577.694,461
Aug 13, 202413,510.0013,540.0013,340.0013,340.0012,530.725,851
Aug 12, 202413,460.0013,540.0013,400.0013,500.0012,681.025,345
Aug 9, 202413,580.0013,580.0013,370.0013,480.0012,662.235,284
Aug 8, 202413,260.0013,390.0013,140.0013,360.0012,549.5111,189
Aug 7, 202412,970.0013,380.0012,820.0013,280.0012,474.3631,813
Aug 6, 202412,700.0013,050.0012,690.0012,790.0012,014.0934,135
Aug 5, 202413,470.0013,470.0012,590.0012,700.0011,929.5555,849
Aug 2, 202413,910.0013,910.0013,390.0013,470.0012,652.8432,840
Aug 1, 202413,870.0013,940.0013,690.0013,920.0013,075.5419,861
Jul 31, 202413,630.0013,870.0013,630.0013,740.0012,906.4615,228
Jul 30, 202413,700.0013,860.0013,570.0013,610.0012,784.3428,558
Jul 29, 202413,530.0013,800.0013,460.0013,770.0012,934.6423,547
Jul 26, 202413,440.0013,640.0013,310.0013,530.0012,709.207,331
Jul 25, 202413,350.0013,570.0013,270.0013,440.0012,624.669,201
Jul 24, 202413,450.0013,460.0013,360.0013,380.0012,568.302,618
Jul 23, 202413,540.0013,540.0013,310.0013,360.0012,549.5111,594
Jul 22, 202413,510.0013,600.0013,370.0013,380.0012,568.3016,072
Jul 19, 202413,670.0013,680.0013,490.0013,510.0012,690.419,426
Jul 18, 202413,870.0013,880.0013,650.0013,670.0012,840.709,176
Jul 17, 202413,630.0013,900.0013,630.0013,870.0013,028.5725,576
Jul 16, 202413,580.0013,610.0013,430.0013,580.0012,756.1610,858
Jul 15, 202413,410.0013,650.0013,370.0013,580.0012,756.1616,476
Jul 12, 202413,370.0013,450.0013,260.0013,410.0012,596.484,390
Jul 11, 202413,350.0013,450.0013,280.0013,360.0012,549.513,805
Jul 10, 202413,270.0013,420.0013,200.0013,280.0012,474.364,199
Jul 9, 202413,350.0013,350.0013,190.0013,270.0012,464.972,802
Jul 8, 202413,370.0013,370.0013,190.0013,250.0012,446.183,297
Jul 5, 202413,500.0013,500.0013,180.0013,260.0012,455.5811,845
Jul 4, 202413,350.0013,380.0013,270.0013,270.0012,464.9713,063
Jul 3, 202413,390.0013,550.0013,280.0013,350.0012,540.1214,818
Jul 2, 202413,290.0013,400.0013,250.0013,390.0012,577.698,960
Jul 1, 202413,480.0013,640.0013,280.0013,290.0012,483.7615,264
Jun 28, 202413,480.0013,480.0013,370.0013,440.0012,624.664,511
Jun 27, 202413,450.0013,480.0013,280.0013,370.0012,558.907,914
Jun 26, 202413,350.0013,430.0013,310.0013,310.0012,502.5415,991
Jun 25, 202413,400.0013,480.0013,330.0013,340.0012,530.7216,715
Jun 24, 202413,400.0013,450.0013,320.0013,330.0012,521.336,897
Jun 21, 202413,490.0013,490.0013,230.0013,400.0012,587.0814,406
Jun 20, 202413,510.0013,560.0013,430.0013,490.0012,671.622,820
Jun 19, 202413,560.0013,630.0013,480.0013,490.0012,671.626,293
Jun 18, 202413,530.0013,600.0013,500.0013,570.0012,746.774,384
Jun 17, 202413,680.0013,680.0013,490.0013,610.0012,784.3410,758
Jun 14, 202413,200.0013,940.0013,150.0013,940.0013,094.3317,158
Jun 13, 202413,390.0013,450.0013,210.0013,210.0012,408.615,661
Jun 12, 202413,430.0013,490.0013,270.0013,310.0012,502.543,155
Jun 11, 202413,340.0013,430.0013,290.0013,430.0012,615.263,467
Jun 10, 202413,160.0013,480.0013,150.0013,340.0012,530.729,016
Jun 7, 202413,310.0013,470.0013,280.0013,280.0012,474.3610,889
Jun 5, 202413,170.0014,000.0013,120.0013,310.0012,502.5429,670
Jun 4, 202413,250.0013,360.0013,140.0013,140.0012,342.8624,091
Jun 3, 202413,490.0013,570.0012,550.0013,250.0012,446.1846,769
May 31, 202413,270.0013,560.0013,210.0013,490.0012,671.6219,778
May 30, 202413,300.0013,420.0013,250.0013,280.0012,474.369,426
May 29, 202413,400.0013,520.0013,320.0013,440.0012,624.6610,769
May 28, 202413,400.0013,520.0013,320.0013,490.0012,671.6220,471
May 27, 202413,250.0013,500.0013,250.0013,500.0012,681.028,478
May 24, 202413,690.0013,710.0013,190.0013,260.0012,455.5843,575
May 23, 202413,710.0013,840.0013,690.0013,690.0012,859.498,527
May 22, 202413,770.0013,770.0013,530.0013,710.0012,878.2815,908
May 21, 202413,640.0013,770.0013,500.0013,630.0012,803.139,294
May 20, 202413,700.0013,800.0013,470.0013,640.0012,812.5218,768
May 17, 202413,250.0013,670.0013,250.0013,670.0012,840.7024,875
May 16, 202413,250.0013,500.0013,160.0013,240.0012,436.7911,087
May 14, 202413,090.0013,250.0013,020.0013,200.0012,399.226,164
May 13, 202413,020.0013,130.0012,960.0013,120.0012,324.0711,481
May 10, 202412,900.0013,030.0012,870.0013,020.0012,230.149,873
May 9, 202412,870.0012,970.0012,870.0012,940.0012,154.999,585
May 8, 202412,870.0012,900.0012,820.0012,860.0012,079.846,517
May 7, 202412,990.0012,990.0012,650.0012,860.0012,079.8422,986
May 3, 202412,860.0012,890.0012,700.0012,820.0012,042.2714,814
May 2, 202412,650.0012,840.0012,590.0012,810.0012,032.8817,763
Apr 30, 202412,780.0012,890.0012,640.0012,650.0011,882.589,424
Apr 29, 202412,780.0012,900.0012,540.0012,790.0012,014.0911,889
Apr 26, 202412,540.0012,680.0012,390.0012,660.0011,891.9817,019
Apr 25, 202412,650.0012,670.0012,470.0012,540.0011,779.267,652
Apr 24, 202412,580.0012,650.0012,470.0012,470.0011,713.507,695
Apr 23, 202412,450.0012,650.0012,400.0012,560.0011,798.047,754
Apr 22, 202412,120.0012,510.0012,120.0012,480.0011,722.9020,915
Apr 19, 202412,160.0012,230.0012,100.0012,110.0011,375.3417,836
Apr 18, 202412,200.0012,240.0012,130.0012,130.0011,394.1316,457
Apr 17, 202412,220.0012,270.0012,030.0012,150.0011,412.926,294