Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-202,130.002,340.002,055.002,200.002,200.002,173,854
2026-10-192,035.002,120.002,035.002,115.002,115.0062,020
2026-10-162,040.002,120.002,040.002,090.002,090.0081,027
2026-10-152,020.002,075.002,010.002,045.002,045.00108,690
2026-10-142,100.002,140.002,075.002,105.002,105.0070,114
2026-10-132,055.002,120.002,030.002,100.002,100.00182,336
2026-10-122,140.002,165.002,065.002,090.002,090.0085,401
2026-10-082,150.002,170.002,105.002,140.002,140.0069,412
2026-10-072,175.002,190.002,145.002,160.002,160.0078,523
2026-10-062,240.002,245.002,160.002,175.002,175.00232,812
2026-10-022,210.002,245.002,205.002,240.002,240.00201,277
2026-10-012,215.002,220.002,185.002,205.002,205.0051,379
2026-09-302,195.002,275.002,165.002,200.002,200.00205,894
2026-09-292,250.002,305.002,135.002,180.002,180.00255,910
2026-09-282,205.002,245.002,175.002,220.002,220.0069,606
2026-09-232,210.002,255.002,185.002,205.002,205.0080,158
2026-09-222,240.002,265.002,200.002,210.002,210.0061,061
2026-09-212,290.002,305.002,235.002,235.002,235.0053,809
2026-09-182,300.002,350.002,260.002,275.002,275.0075,761
2026-09-172,265.002,305.002,245.002,295.002,295.0059,126
2026-09-162,270.002,290.002,220.002,255.002,255.0059,699
2026-09-152,290.002,320.002,250.002,260.002,260.00106,622
2026-09-142,310.002,380.002,280.002,315.002,315.00120,294
2026-09-112,305.002,400.002,305.002,330.002,330.00183,835
2026-09-102,320.002,410.002,280.002,345.002,345.00335,407
2026-09-092,350.002,395.002,285.002,320.002,320.00224,159
2026-09-082,275.002,380.002,240.002,305.002,305.00360,415
2026-09-072,085.002,390.002,070.002,275.002,275.001,147,852
2026-09-042,035.002,080.002,005.002,060.002,060.0076,074
2026-09-032,015.002,080.002,005.002,055.002,055.00109,117
2026-09-022,095.002,100.002,010.002,010.002,010.00168,515
2026-09-012,080.002,110.002,050.002,075.002,075.0048,816
2026-08-312,120.002,120.002,045.002,095.002,095.0049,000
2026-08-282,060.002,125.002,060.002,110.002,110.0045,301
2026-08-272,075.002,110.002,035.002,080.002,080.0090,171
2026-08-262,100.002,120.002,055.002,075.002,075.0080,511
2026-08-252,100.002,130.002,055.002,120.002,120.0090,089
2026-08-242,105.002,135.002,065.002,100.002,100.0060,938
2026-08-212,140.002,140.002,050.002,065.002,065.0064,000
2026-08-202,145.002,175.002,115.002,120.002,120.0057,462
2026-08-192,225.002,225.002,135.002,140.002,140.0086,239
2026-08-182,175.002,230.002,135.002,195.002,195.00236,060
2026-08-142,155.002,200.002,125.002,170.002,170.0092,573
2026-08-132,195.002,200.002,135.002,155.002,155.00148,149
2026-08-122,180.002,205.002,155.002,195.002,195.00115,429
2026-08-112,165.002,200.002,150.002,175.002,175.0094,356
2026-08-102,135.002,200.002,100.002,180.002,180.00299,158
2026-08-072,090.002,125.002,065.002,095.002,095.00113,929
2026-08-062,120.002,140.002,055.002,090.002,090.0050,210
2026-08-052,095.002,145.002,080.002,120.002,120.00133,870
2026-08-041,988.002,085.001,988.002,080.002,080.00110,625
2026-08-031,998.002,060.001,976.002,005.002,005.00111,209
2026-07-311,911.002,020.001,911.002,005.002,005.00185,649
2026-07-301,750.001,983.001,750.001,910.001,910.00260,318
2026-07-291,974.002,005.001,870.001,892.001,892.00322,694
2026-07-282,000.002,025.001,941.001,974.001,974.00271,908
2026-07-272,130.002,145.002,040.002,040.002,040.00442,645
2026-07-242,265.002,310.002,180.002,205.002,205.00807,548
2026-07-232,125.002,250.002,125.002,230.002,230.00266,697
2026-07-222,095.002,150.002,090.002,125.002,125.00149,169
Page 1 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.