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
2024-01-302,400.002,450.002,380.002,385.002,385.00497,992
2024-01-292,490.002,490.002,400.002,430.002,430.00776,202
2024-01-262,370.002,450.002,355.002,420.002,420.00598,639
2024-01-252,410.002,445.002,330.002,365.002,365.00660,048
2024-01-242,490.002,615.002,395.002,410.002,410.002,067,144
2024-01-232,500.002,525.002,445.002,455.002,455.00803,922
2024-01-222,480.002,535.002,455.002,500.002,500.001,003,373
2024-01-192,590.002,655.002,535.002,555.002,555.001,763,903
2024-01-182,670.002,780.002,585.002,630.002,630.004,430,498
2024-01-172,620.002,950.002,595.002,755.002,755.0017,709,740
2024-01-162,545.002,750.002,490.002,600.002,600.008,024,198
2024-01-152,560.002,670.002,495.002,510.002,510.003,238,837
2024-01-122,450.002,560.002,435.002,475.002,475.001,490,751
2024-01-112,430.002,450.002,395.002,405.002,405.00269,052
2024-01-102,445.002,480.002,415.002,440.002,440.00730,905
2024-01-092,395.002,480.002,370.002,425.002,425.00902,048
2024-01-082,440.002,460.002,395.002,395.002,395.00635,126
2024-01-052,370.002,530.002,330.002,440.002,440.003,961,283
2024-01-042,350.002,470.002,330.002,370.002,370.001,736,396
2024-01-032,310.002,335.002,300.002,330.002,330.00254,048
2024-01-022,325.002,340.002,295.002,330.002,330.00383,727
2023-12-282,240.002,295.002,240.002,290.002,290.00269,823
2023-12-272,230.002,255.002,200.002,235.002,235.00486,382
2023-12-262,260.002,270.002,215.002,230.002,230.00328,534
2023-12-222,305.002,305.002,270.002,275.002,275.00178,196
2023-12-212,320.002,325.002,285.002,290.002,290.00220,105
2023-12-202,320.002,325.002,300.002,315.002,315.00214,755
2023-12-192,315.002,330.002,285.002,310.002,310.00197,084
2023-12-182,305.002,320.002,295.002,305.002,305.00257,877
2023-12-152,255.002,320.002,255.002,290.002,290.00224,230
2023-12-142,270.002,280.002,245.002,250.002,250.00212,501
2023-12-132,300.002,325.002,250.002,255.002,255.00217,629
2023-12-122,340.002,340.002,300.002,300.002,300.00239,184
2023-12-112,320.002,355.002,300.002,335.002,335.00292,445
2023-12-082,315.002,345.002,300.002,320.002,320.00275,559
2023-12-072,330.002,355.002,300.002,305.002,305.00319,520
2023-12-062,320.002,355.002,305.002,350.002,350.00250,262
2023-12-052,450.002,455.002,330.002,340.002,340.00676,107
2023-12-042,460.002,480.002,430.002,440.002,440.00379,469
2023-12-012,400.002,455.002,385.002,440.002,440.00464,096
2023-11-302,390.002,400.002,375.002,400.002,400.00225,434
2023-11-292,420.002,440.002,390.002,390.002,390.00379,067
2023-11-282,460.002,460.002,410.002,420.002,420.00306,965
2023-11-272,460.002,475.002,405.002,460.002,460.00481,387
2023-11-242,455.002,505.002,450.002,460.002,460.00334,040
2023-11-232,480.002,505.002,450.002,450.002,450.00572,032
2023-11-222,525.002,565.002,420.002,435.002,435.00802,614
2023-11-212,450.002,510.002,410.002,475.002,475.00522,002
2023-11-202,380.002,445.002,360.002,430.002,430.00481,943
2023-11-172,520.002,530.002,375.002,385.002,385.00854,630
2023-11-162,580.002,605.002,500.002,530.002,530.00765,707
2023-11-152,550.002,615.002,510.002,585.002,585.00870,213
2023-11-142,580.002,640.002,550.002,575.002,575.00825,635
2023-11-132,535.002,740.002,500.002,620.002,620.003,466,303
2023-11-102,475.002,535.002,400.002,530.002,530.00978,705
2023-11-092,470.002,570.002,420.002,485.002,485.001,188,056
2023-11-082,580.002,620.002,505.002,505.002,505.001,139,830
2023-11-072,690.002,730.002,555.002,580.002,580.001,785,923
2023-11-062,825.002,830.002,635.002,725.002,725.002,911,181
2023-11-032,795.002,915.002,725.002,885.002,885.002,652,828
← NewerPage 12 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.