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%WTI98.23▼ 3.50%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-08-022,450.002,485.002,400.002,450.002,450.00182,924
2023-08-012,455.002,470.002,420.002,445.002,445.00112,990
2023-07-312,445.002,480.002,390.002,440.002,440.00152,191
2023-07-282,340.002,465.002,325.002,435.002,435.00240,332
2023-07-272,300.002,410.002,300.002,370.002,370.00198,775
2023-07-262,480.002,480.002,275.002,335.002,335.00696,919
2023-07-252,480.002,515.002,455.002,480.002,480.00268,570
2023-07-242,540.002,575.002,480.002,480.002,480.00342,947
2023-07-212,590.002,595.002,520.002,520.002,520.00236,072
2023-07-202,575.002,620.002,570.002,590.002,590.00153,088
2023-07-192,685.002,700.002,580.002,590.002,590.00320,834
2023-07-182,730.002,730.002,650.002,685.002,685.00293,550
2023-07-172,700.002,735.002,650.002,730.002,730.00226,936
2023-07-142,725.002,725.002,655.002,685.002,685.00285,403
2023-07-132,755.002,775.002,695.002,725.002,725.00362,030
2023-07-122,770.002,775.002,730.002,755.002,755.00232,103
2023-07-112,745.002,775.002,715.002,770.002,770.00246,889
2023-07-102,670.002,765.002,665.002,750.002,750.00363,846
2023-07-072,700.002,720.002,645.002,645.002,645.00292,415
2023-07-062,695.002,740.002,655.002,720.002,720.00285,487
2023-07-052,705.002,715.002,650.002,675.002,675.00280,490
2023-07-042,760.002,775.002,695.002,700.002,700.00237,148
2023-07-032,770.002,790.002,735.002,755.002,755.00194,011
2023-06-302,770.002,785.002,700.002,765.002,765.00309,021
2023-06-292,815.002,835.002,745.002,765.002,765.00305,064
2023-06-282,830.002,840.002,800.002,810.002,810.00246,109
2023-06-272,845.002,855.002,800.002,825.002,825.00193,228
2023-06-262,845.002,860.002,780.002,845.002,845.00212,497
2023-06-232,900.002,910.002,830.002,845.002,845.00297,050
2023-06-222,960.002,960.002,870.002,900.002,900.00491,622
2023-06-212,955.003,000.002,935.002,980.002,980.00409,265
2023-06-202,955.003,010.002,890.002,970.002,970.00860,836
2023-06-192,860.002,955.002,860.002,945.002,945.00565,069
2023-06-162,880.002,920.002,845.002,855.002,855.00311,737
2023-06-152,870.002,915.002,840.002,880.002,880.00274,459
2023-06-142,915.002,935.002,865.002,890.002,890.00445,935
2023-06-132,930.002,960.002,905.002,915.002,915.00353,658
2023-06-122,920.002,960.002,910.002,930.002,930.00192,349
2023-06-092,945.002,970.002,910.002,945.002,945.00398,351
2023-06-082,950.002,985.002,915.002,960.002,960.00211,098
2023-06-073,005.003,020.002,950.002,955.002,955.00327,220
2023-06-052,920.003,020.002,895.003,000.003,000.00599,479
2023-06-022,865.002,925.002,850.002,915.002,915.00306,156
2023-06-012,910.002,910.002,820.002,865.002,865.00549,361
2023-05-313,070.003,075.002,895.002,895.002,895.001,543,941
2023-05-302,965.003,240.002,930.003,070.003,070.002,825,691
2023-05-262,970.002,990.002,870.002,885.002,885.00469,824
2023-05-252,925.003,015.002,915.002,980.002,980.00511,677
2023-05-242,935.002,970.002,900.002,920.002,920.00280,267
2023-05-232,980.003,010.002,930.002,945.002,945.00308,058
2023-05-222,990.003,060.002,960.003,000.003,000.00352,576
2023-05-193,010.003,025.002,900.002,980.002,980.00588,042
2023-05-183,000.003,085.002,960.002,995.002,995.001,328,993
2023-05-172,975.003,000.002,935.002,985.002,985.00510,134
2023-05-162,930.002,975.002,895.002,945.002,945.00493,895
2023-05-153,025.003,045.002,885.002,935.002,935.00738,423
2023-05-122,960.003,040.002,905.003,010.003,010.00690,181
2023-05-112,880.003,065.002,860.002,960.002,960.001,997,405
2023-05-102,840.002,910.002,820.002,845.002,845.00848,050
2023-05-092,805.002,820.002,720.002,815.002,815.00374,139
← NewerPage 14 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.