Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-292,285.002,295.002,270.002,270.002,270.00361,946
2024-04-262,310.002,320.002,280.002,280.002,280.00313,432
2024-04-252,330.002,365.002,290.002,310.002,310.00530,070
2024-04-242,315.002,330.002,305.002,325.002,325.00200,410
2024-04-232,310.002,340.002,310.002,315.002,315.00365,291
2024-04-222,295.002,420.002,280.002,310.002,310.001,063,351
2024-04-192,265.002,450.002,265.002,320.002,320.002,776,654
2024-04-182,295.002,305.002,265.002,270.002,270.00353,780
2024-04-172,305.002,335.002,300.002,305.002,305.00358,805
2024-04-162,345.002,425.002,335.002,340.002,340.00935,249
2024-04-152,440.002,470.002,330.002,340.002,340.001,057,695
2024-04-122,405.002,440.002,385.002,430.002,430.00307,152
2024-04-112,430.002,440.002,370.002,420.002,420.00340,053
2024-04-092,410.002,465.002,385.002,435.002,435.00419,776
2024-04-082,375.002,480.002,375.002,435.002,435.001,046,205
2024-04-052,380.002,415.002,355.002,370.002,370.00462,190
2024-04-042,390.002,390.002,345.002,360.002,360.00220,953
2024-04-032,440.002,440.002,375.002,390.002,390.00318,732
2024-04-022,390.002,445.002,360.002,445.002,445.00452,761
2024-04-012,340.002,385.002,335.002,385.002,385.00149,298
2024-03-292,365.002,370.002,335.002,340.002,340.00194,935
2024-03-282,360.002,375.002,345.002,365.002,365.00207,643
2024-03-272,400.002,400.002,350.002,355.002,355.00193,239
2024-03-262,410.002,420.002,380.002,390.002,390.00223,644
2024-03-252,420.002,430.002,405.002,410.002,410.00206,481
2024-03-222,385.002,410.002,350.002,395.002,395.00223,542
2024-03-212,370.002,380.002,360.002,380.002,380.00122,893
2024-03-202,345.002,370.002,335.002,365.002,365.00175,422
2024-03-192,395.002,400.002,320.002,340.002,340.00351,717
2024-03-182,400.002,435.002,390.002,390.002,390.00290,784
2024-03-152,400.002,425.002,390.002,405.002,405.00186,074
2024-03-142,390.002,405.002,365.002,405.002,405.00216,966
2024-03-132,420.002,420.002,390.002,395.002,395.00223,044
2024-03-122,440.002,455.002,390.002,400.002,400.00301,297
2024-03-112,465.002,485.002,440.002,440.002,440.00177,095
2024-03-082,500.002,505.002,450.002,465.002,465.00375,258
2024-03-072,545.002,575.002,495.002,500.002,500.00696,659
2024-03-062,525.002,555.002,515.002,520.002,520.00348,646
2024-03-052,510.002,535.002,490.002,530.002,530.00304,481
2024-03-042,495.002,515.002,480.002,500.002,500.00288,705
2024-02-292,475.002,530.002,460.002,495.002,495.00310,925
2024-02-282,465.002,515.002,455.002,460.002,460.00392,307
2024-02-272,455.002,485.002,425.002,450.002,450.00366,916
2024-02-262,450.002,475.002,435.002,470.002,470.00174,300
2024-02-232,520.002,525.002,430.002,450.002,450.00475,773
2024-02-222,475.002,530.002,465.002,520.002,520.00381,120
2024-02-212,490.002,520.002,450.002,465.002,465.00230,304
2024-02-202,560.002,560.002,480.002,495.002,495.00301,158
2024-02-192,540.002,570.002,530.002,545.002,545.00227,062
2024-02-162,525.002,565.002,505.002,540.002,540.00384,805
2024-02-152,545.002,545.002,495.002,525.002,525.00289,199
2024-02-142,480.002,560.002,480.002,540.002,540.00528,979
2024-02-132,470.002,525.002,450.002,510.002,510.00316,088
2024-02-082,480.002,500.002,460.002,475.002,475.00335,411
2024-02-072,465.002,535.002,380.002,485.002,485.00688,715
2024-02-062,480.002,490.002,415.002,435.002,435.00341,334
2024-02-052,505.002,520.002,460.002,485.002,485.00365,103
2024-02-022,440.002,505.002,410.002,475.002,475.00651,567
2024-02-012,390.002,455.002,355.002,445.002,445.00400,777
2024-01-312,400.002,440.002,380.002,390.002,390.00465,307
← NewerPage 11 of 21 · 1,224 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.