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%WTI99.27▲ 2.18%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-082,760.002,770.002,730.002,735.002,735.00197,267
2023-02-072,755.002,780.002,735.002,760.002,760.00153,432
2023-02-062,770.002,795.002,750.002,765.002,765.00163,579
2023-02-032,790.002,795.002,775.002,780.002,780.00179,756
2023-02-022,775.002,800.002,770.002,780.002,780.00302,937
2023-02-012,770.002,780.002,750.002,765.002,765.00178,432
2023-01-312,750.002,770.002,720.002,755.002,755.00123,302
2023-01-302,775.002,795.002,755.002,755.002,755.00193,527
2023-01-272,760.002,775.002,750.002,765.002,765.00197,446
2023-01-262,750.002,770.002,740.002,750.002,750.00217,207
2023-01-252,725.002,755.002,720.002,750.002,750.00226,881
2023-01-202,670.002,725.002,665.002,725.002,725.0092,353
2023-01-192,670.002,685.002,630.002,680.002,680.0077,592
2023-01-182,700.002,720.002,650.002,690.002,690.00170,025
2023-01-172,755.002,755.002,685.002,720.002,720.00262,563
2023-01-162,740.002,760.002,735.002,735.002,735.00257,982
2023-01-132,730.002,750.002,715.002,735.002,735.00201,818
2023-01-122,705.002,895.002,650.002,725.002,725.001,138,998
2023-01-112,650.002,705.002,645.002,705.002,705.00186,343
2023-01-102,675.002,705.002,625.002,670.002,670.00220,616
2023-01-092,640.002,685.002,630.002,675.002,675.00211,678
2023-01-062,610.002,665.002,590.002,635.002,635.00275,065
2023-01-052,605.002,670.002,590.002,620.002,620.00251,505
2023-01-042,545.002,615.002,480.002,600.002,600.00305,288
2023-01-032,550.002,595.002,515.002,585.002,585.00283,741
2023-01-022,570.002,675.002,565.002,600.002,600.00531,653
2022-12-292,550.002,550.002,450.002,510.002,510.00263,961
2022-12-282,570.002,610.002,535.002,565.002,565.00253,431
2022-12-272,635.002,635.002,530.002,550.002,550.00360,906
2022-12-262,495.002,560.002,445.002,530.002,530.00314,846
2022-12-232,650.002,650.002,520.002,520.002,520.00401,837
2022-12-222,650.002,695.002,640.002,660.002,660.00111,923
2022-12-212,655.002,690.002,625.002,660.002,660.00214,236
2022-12-202,700.002,730.002,640.002,660.002,660.00345,989
2022-12-192,695.002,755.002,685.002,700.002,700.00161,034
2022-12-162,685.002,715.002,680.002,710.002,710.00166,921
2022-12-152,735.002,760.002,705.002,725.002,725.00197,433
2022-12-142,725.002,745.002,680.002,725.002,725.00220,911
2022-12-132,700.002,740.002,700.002,705.002,705.00158,698
2022-12-122,715.002,735.002,690.002,715.002,715.00257,403
2022-12-092,685.002,745.002,665.002,745.002,745.00168,248
2022-12-082,685.002,755.002,655.002,655.002,655.00270,895
2022-12-072,710.002,745.002,700.002,710.002,710.00241,421
2022-12-062,770.002,810.002,720.002,745.002,745.00401,623
2022-12-052,875.002,880.002,775.002,800.002,800.00387,335
2022-12-022,900.002,920.002,855.002,865.002,865.00403,178
2022-12-012,890.002,895.002,860.002,890.002,890.00365,595
2022-11-302,825.002,875.002,795.002,870.002,870.00235,462
2022-11-292,805.002,840.002,780.002,835.002,835.00197,723
2022-11-282,885.002,885.002,800.002,810.002,810.00314,209
2022-11-252,870.002,895.002,860.002,880.002,880.00187,629
2022-11-242,840.002,910.002,840.002,870.002,870.00302,088
2022-11-232,830.002,860.002,825.002,835.002,835.00264,363
2022-11-222,910.002,915.002,805.002,825.002,825.00497,723
2022-11-212,960.002,985.002,900.002,920.002,920.00538,516
2022-11-182,920.003,005.002,905.002,990.002,990.00821,821
2022-11-172,970.002,970.002,900.002,930.002,930.00450,533
2022-11-162,950.003,115.002,930.002,960.002,960.003,854,192
2022-11-152,900.002,920.002,890.002,915.002,915.00217,150
2022-11-142,905.002,915.002,875.002,895.002,895.00488,104
← NewerPage 16 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.