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%WTI98.30▲ 1.18%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-05-082,805.002,845.002,765.002,800.002,800.00329,945
2023-05-042,780.002,875.002,755.002,815.002,815.00499,774
2023-05-032,770.002,830.002,710.002,775.002,775.00413,431
2023-05-022,685.002,790.002,685.002,790.002,790.00432,321
2023-04-282,705.002,725.002,640.002,680.002,680.00467,060
2023-04-272,785.002,785.002,600.002,705.002,705.00851,003
2023-04-262,850.002,860.002,760.002,850.002,850.00826,172
2023-04-253,010.003,015.002,850.002,915.002,915.001,048,393
2023-04-242,945.003,040.002,910.003,005.003,005.001,407,751
2023-04-212,915.002,960.002,840.002,915.002,915.001,145,996
2023-04-202,870.003,145.002,825.002,915.002,915.007,715,563
2023-04-192,750.002,860.002,725.002,810.002,810.00835,696
2023-04-182,810.002,810.002,720.002,750.002,750.00320,643
2023-04-172,745.002,825.002,700.002,790.002,790.00686,134
2023-04-142,745.002,770.002,710.002,745.002,745.00425,384
2023-04-132,770.002,790.002,690.002,750.002,750.00412,353
2023-04-122,695.002,775.002,695.002,770.002,770.00721,649
2023-04-112,650.002,715.002,640.002,700.002,700.00615,706
2023-04-102,565.002,675.002,545.002,650.002,650.00611,026
2023-04-072,535.002,570.002,530.002,545.002,545.00145,831
2023-04-062,605.002,620.002,540.002,540.002,540.00256,531
2023-04-052,590.002,630.002,585.002,615.002,615.00223,184
2023-04-042,590.002,610.002,580.002,590.002,590.00215,506
2023-04-032,590.002,630.002,570.002,585.002,585.00289,107
2023-03-312,590.002,595.002,570.002,590.002,590.00132,515
2023-03-302,565.002,600.002,565.002,590.002,590.00200,557
2023-03-292,535.002,570.002,525.002,565.002,565.00170,992
2023-03-282,495.002,560.002,485.002,540.002,540.00251,689
2023-03-272,550.002,550.002,470.002,495.002,495.00240,685
2023-03-242,500.002,550.002,480.002,540.002,540.00197,597
2023-03-232,510.002,545.002,455.002,500.002,500.00383,704
2023-03-222,600.002,600.002,515.002,515.002,515.00277,566
2023-03-212,630.002,645.002,580.002,590.002,590.00205,968
2023-03-202,645.002,665.002,580.002,640.002,640.00304,113
2023-03-172,580.002,650.002,520.002,645.002,645.00318,442
2023-03-162,620.002,625.002,525.002,560.002,560.00282,301
2023-03-152,520.002,635.002,520.002,620.002,620.00425,598
2023-03-142,675.002,680.002,495.002,495.002,495.00639,615
2023-03-132,700.002,705.002,580.002,670.002,670.00557,734
2023-03-102,665.002,750.002,605.002,750.002,750.00834,304
2023-03-092,680.002,705.002,650.002,690.002,690.00306,672
2023-03-082,690.002,730.002,620.002,685.002,685.00257,232
2023-03-072,685.002,730.002,665.002,700.002,700.00379,968
2023-03-062,590.002,700.002,590.002,685.002,685.00403,833
2023-03-032,620.002,630.002,575.002,595.002,595.00202,103
2023-03-022,565.002,620.002,565.002,610.002,610.00221,772
2023-02-282,500.002,565.002,495.002,550.002,550.00203,569
2023-02-272,540.002,560.002,495.002,495.002,495.00256,002
2023-02-242,565.002,595.002,545.002,565.002,565.00207,184
2023-02-232,590.002,595.002,530.002,565.002,565.00359,095
2023-02-222,585.002,630.002,560.002,585.002,585.00217,393
2023-02-212,670.002,695.002,625.002,630.002,630.00168,414
2023-02-202,745.002,745.002,650.002,665.002,665.00367,625
2023-02-172,590.002,670.002,580.002,650.002,650.00196,305
2023-02-162,580.002,610.002,560.002,605.002,605.00189,946
2023-02-152,610.002,620.002,530.002,590.002,590.00252,677
2023-02-142,610.002,640.002,600.002,610.002,610.00149,770
2023-02-132,645.002,670.002,605.002,610.002,610.00191,498
2023-02-102,705.002,705.002,630.002,670.002,670.00230,212
2023-02-092,735.002,740.002,690.002,700.002,700.00224,972
← NewerPage 15 of 21 · 1,228 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.