See inside every stock. Pro
WatchlistPro
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%WTI98.20▼ 5.27%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-022,865.002,945.002,825.002,865.002,865.002,760,938
2023-11-013,045.003,050.002,860.002,890.002,890.006,513,496
2023-10-312,640.003,220.002,630.002,890.002,890.0044,078,941
2023-10-302,480.002,920.002,445.002,680.002,680.0019,707,721
2023-10-272,490.002,515.002,400.002,455.002,455.001,094,100
2023-10-262,660.002,695.002,480.002,495.002,495.001,556,709
2023-10-252,670.002,780.002,615.002,680.002,680.003,130,132
2023-10-242,770.002,830.002,585.002,660.002,660.005,676,653
2023-10-232,510.003,015.002,485.002,945.002,945.0022,832,070
2023-10-202,760.002,900.002,465.002,500.002,500.007,592,361
2023-10-192,660.002,785.002,570.002,615.002,615.003,793,373
2023-10-182,540.002,695.002,475.002,630.002,630.003,127,408
2023-10-172,520.002,565.002,435.002,495.002,495.001,288,763
2023-10-162,525.002,690.002,325.002,430.002,430.004,525,821
2023-10-132,470.002,575.002,420.002,490.002,490.001,884,906
2023-10-122,530.002,535.002,440.002,455.002,455.00876,523
2023-10-112,440.002,585.002,400.002,565.002,565.001,918,822
2023-10-102,530.002,645.002,420.002,595.002,595.006,684,786
2023-10-062,170.002,250.002,170.002,250.002,250.00110,264
2023-10-052,240.002,295.002,180.002,180.002,180.00250,155
2023-10-042,290.002,310.002,205.002,260.002,260.00196,969
2023-09-272,180.002,335.002,165.002,315.002,315.00442,903
2023-09-262,185.002,215.002,145.002,180.002,180.00187,597
2023-09-252,220.002,260.002,190.002,190.002,190.00204,537
2023-09-222,215.002,275.002,190.002,235.002,235.00164,982
2023-09-212,330.002,355.002,250.002,250.002,250.00442,855
2023-09-202,360.002,375.002,325.002,360.002,360.00143,874
2023-09-192,430.002,440.002,350.002,360.002,360.00280,685
2023-09-182,470.002,490.002,425.002,430.002,430.00134,894
2023-09-152,440.002,510.002,430.002,470.002,470.00243,490
2023-09-142,445.002,455.002,415.002,430.002,430.00166,398
2023-09-132,460.002,500.002,400.002,450.002,450.00337,655
2023-09-122,475.002,525.002,430.002,450.002,450.00263,273
2023-09-112,480.002,495.002,440.002,460.002,460.00225,000
2023-09-082,450.002,485.002,425.002,460.002,460.00292,575
2023-09-072,450.002,470.002,400.002,440.002,440.00184,210
2023-09-062,425.002,450.002,405.002,425.002,425.00175,122
2023-09-052,410.002,485.002,410.002,430.002,430.00183,780
2023-09-042,410.002,430.002,395.002,405.002,405.0097,241
2023-09-012,440.002,460.002,410.002,410.002,410.00141,888
2023-08-312,480.002,485.002,415.002,445.002,445.00187,836
2023-08-302,460.002,480.002,425.002,450.002,450.00245,240
2023-08-292,425.002,450.002,425.002,445.002,445.00200,510
2023-08-282,380.002,445.002,365.002,435.002,435.00130,146
2023-08-252,390.002,420.002,360.002,380.002,380.00218,117
2023-08-242,415.002,435.002,405.002,410.002,410.00184,744
2023-08-232,435.002,465.002,420.002,440.002,440.00232,504
2023-08-222,440.002,465.002,370.002,435.002,435.00227,454
2023-08-212,400.002,455.002,395.002,395.002,395.00273,969
2023-08-182,355.002,495.002,320.002,430.002,430.00284,189
2023-08-172,330.002,365.002,280.002,365.002,365.00210,199
2023-08-162,390.002,400.002,310.002,340.002,340.00259,962
2023-08-142,445.002,460.002,375.002,435.002,435.00255,062
2023-08-112,335.002,445.002,330.002,435.002,435.00314,335
2023-08-102,380.002,390.002,300.002,315.002,315.00226,266
2023-08-092,310.002,375.002,275.002,365.002,365.00111,599
2023-08-082,365.002,395.002,295.002,300.002,300.00270,127
2023-08-072,390.002,410.002,350.002,385.002,385.00177,901
2023-08-042,390.002,415.002,370.002,380.002,380.00168,248
2023-08-032,415.002,430.002,370.002,400.002,400.00231,497
← NewerPage 13 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.