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
2024-07-252,145.002,145.002,080.002,095.002,095.00185,932
2024-07-242,165.002,165.002,130.002,145.002,145.00133,193
2024-07-232,150.002,180.002,150.002,165.002,165.00149,383
2024-07-222,200.002,230.002,150.002,165.002,165.00216,461
2024-07-192,185.002,210.002,155.002,160.002,160.00223,307
2024-07-182,195.002,195.002,155.002,160.002,160.00125,952
2024-07-172,240.002,240.002,180.002,195.002,195.00184,676
2024-07-162,205.002,240.002,195.002,205.002,205.00284,021
2024-07-152,200.002,240.002,190.002,210.002,210.00279,846
2024-07-122,170.002,195.002,160.002,165.002,165.0066,107
2024-07-112,185.002,215.002,165.002,175.002,175.00132,677
2024-07-102,190.002,200.002,170.002,170.002,170.00113,622
2024-07-092,170.002,195.002,165.002,180.002,180.00115,048
2024-07-082,125.002,240.002,125.002,185.002,185.00268,298
2024-07-052,120.002,140.002,115.002,120.002,120.00191,767
2024-07-042,135.002,160.002,130.002,140.002,140.00251,872
2024-07-032,200.002,210.002,145.002,150.002,150.00316,305
2024-07-022,250.002,255.002,190.002,200.002,200.00400,414
2024-07-012,260.002,275.002,225.002,245.002,245.00352,840
2024-06-282,260.002,275.002,250.002,260.002,260.00297,967
2024-06-272,295.002,315.002,255.002,260.002,260.00459,506
2024-06-262,320.002,320.002,285.002,295.002,295.00408,845
2024-06-252,310.002,335.002,290.002,325.002,325.00640,954
2024-06-242,295.002,350.002,290.002,310.002,310.00990,016
2024-06-212,360.002,580.002,280.002,280.002,280.007,839,320
2024-06-202,260.002,265.002,240.002,250.002,250.00102,277
2024-06-192,230.002,255.002,220.002,255.002,255.00166,855
2024-06-182,245.002,300.002,225.002,230.002,230.00412,336
2024-06-172,225.002,260.002,225.002,235.002,235.00168,651
2024-06-142,280.002,290.002,235.002,235.002,235.00260,031
2024-06-132,295.002,305.002,275.002,280.002,280.00211,494
2024-06-122,320.002,335.002,275.002,285.002,285.00466,760
2024-06-112,355.002,380.002,335.002,340.002,340.00255,828
2024-06-102,415.002,450.002,375.002,380.002,380.00797,282
2024-06-072,350.002,380.002,345.002,360.002,360.00214,253
2024-06-052,370.002,400.002,340.002,360.002,360.00345,103
2024-06-042,340.002,430.002,315.002,405.002,405.001,212,673
2024-06-032,285.002,350.002,280.002,345.002,345.00685,324
2024-05-312,280.002,300.002,265.002,275.002,275.00248,583
2024-05-302,265.002,370.002,255.002,285.002,285.00790,894
2024-05-292,285.002,320.002,250.002,255.002,255.00573,323
2024-05-282,245.002,265.002,245.002,250.002,250.00134,179
2024-05-272,235.002,270.002,235.002,260.002,260.00176,764
2024-05-242,220.002,260.002,210.002,230.002,230.00163,683
2024-05-232,245.002,255.002,225.002,225.002,225.00117,398
2024-05-222,260.002,260.002,245.002,245.002,245.0093,898
2024-05-212,275.002,295.002,245.002,250.002,250.00252,075
2024-05-202,290.002,300.002,270.002,280.002,280.00178,144
2024-05-172,285.002,290.002,265.002,290.002,290.00216,325
2024-05-162,280.002,285.002,265.002,270.002,270.00196,731
2024-05-142,300.002,300.002,275.002,275.002,275.00198,732
2024-05-132,290.002,310.002,280.002,285.002,285.00219,921
2024-05-102,305.002,320.002,280.002,290.002,290.00200,198
2024-05-092,290.002,310.002,285.002,300.002,300.00123,830
2024-05-082,295.002,305.002,280.002,285.002,285.00159,832
2024-05-072,310.002,320.002,285.002,295.002,295.00179,910
2024-05-032,285.002,335.002,285.002,310.002,310.00254,260
2024-05-022,275.002,300.002,275.002,280.002,280.00185,439
2024-04-302,270.002,295.002,270.002,270.002,270.00246,305
2024-04-292,285.002,295.002,270.002,270.002,270.00361,946
← NewerPage 10 of 21 · 1,223 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.