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%WTI99.96▲ 2.89%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-11-112,955.002,970.002,900.002,935.002,935.00681,365
2022-11-102,910.002,960.002,905.002,925.002,925.00569,311
2022-11-092,925.002,960.002,925.002,950.002,950.00402,007
2022-11-082,905.002,950.002,890.002,935.002,935.00499,765
2022-11-072,975.003,025.002,930.002,935.002,935.001,075,973
2022-11-043,060.003,125.002,985.003,025.003,025.001,473,110
2022-11-033,260.003,275.003,015.003,080.003,080.002,020,250
2022-11-023,120.003,220.003,035.003,135.003,135.003,686,263
2022-11-012,920.003,035.002,895.003,030.003,030.00496,731
2022-10-312,990.003,005.002,900.002,915.002,915.00764,206
2022-10-283,120.003,140.003,040.003,065.003,065.00832,445
2022-10-273,195.003,215.003,140.003,175.003,175.00658,970
2022-10-263,230.003,255.003,155.003,215.003,215.00558,003
2022-10-253,200.003,295.003,190.003,220.003,220.00737,972
2022-10-243,250.003,275.003,160.003,245.003,245.001,119,058
2022-10-213,245.003,285.003,110.003,285.003,285.001,125,909
2022-10-203,255.003,295.003,205.003,245.003,245.001,244,247
2022-10-193,155.003,285.003,135.003,260.003,260.002,041,845
2022-10-183,140.003,170.003,105.003,130.003,130.00706,298
2022-10-173,035.003,145.002,995.003,145.003,145.001,102,509
2022-10-142,840.003,055.002,835.003,045.003,045.001,360,620
2022-10-132,950.002,970.002,755.002,755.002,755.00808,820
2022-10-123,090.003,100.002,925.002,925.002,925.00992,129
2022-10-113,250.003,360.003,090.003,160.003,160.002,667,308
2022-10-073,195.003,315.003,135.003,295.003,295.001,823,520
2022-10-063,175.003,215.003,140.003,215.003,215.001,119,226
2022-10-053,060.003,315.003,030.003,190.003,190.005,145,339
2022-10-042,865.003,070.002,840.003,035.003,035.001,773,531
2022-09-302,800.002,820.002,675.002,795.002,795.001,017,358
2022-09-292,800.002,910.002,750.002,845.002,845.001,440,065
2022-09-282,865.002,865.002,665.002,675.002,675.001,325,541
2022-09-272,895.002,970.002,745.002,880.002,880.001,107,495
2022-09-263,175.003,225.002,940.002,940.002,940.001,752,854
2022-09-233,330.003,330.003,115.003,155.003,155.002,473,601
2022-09-223,370.003,490.003,285.003,335.003,335.006,608,405
2022-09-213,200.003,320.003,175.003,250.003,250.001,530,861
2022-09-203,150.003,270.003,125.003,240.003,240.001,705,138
2022-09-192,945.003,435.002,940.003,205.003,205.0010,391,380
2022-09-163,100.003,120.002,965.002,970.002,970.00867,963
2022-09-153,165.003,200.003,100.003,120.003,120.00517,414
2022-09-143,165.003,220.003,120.003,160.003,160.00796,101
2022-09-133,275.003,305.003,225.003,280.003,280.00671,833
2022-09-083,225.003,355.003,195.003,275.003,275.00888,447
2022-09-073,105.003,365.003,105.003,200.003,200.002,285,612
2022-09-063,125.003,220.003,100.003,130.003,130.00475,620
2022-09-053,285.003,305.003,140.003,155.003,155.001,410,672
2022-09-023,360.003,520.003,310.003,310.003,310.001,730,442
2022-09-013,300.003,525.003,190.003,430.003,430.003,086,379
2022-08-313,310.003,355.003,285.003,315.003,315.00454,313
2022-08-303,350.003,400.003,275.003,345.003,345.00659,574
2022-08-293,410.003,515.003,355.003,360.003,360.001,305,046
2022-08-263,445.003,595.003,410.003,550.003,550.002,670,183
2022-08-253,420.003,435.003,380.003,425.003,425.00596,839
2022-08-243,305.003,480.003,305.003,410.003,410.002,004,807
2022-08-233,360.003,375.003,260.003,300.003,300.00716,493
2022-08-223,360.003,440.003,330.003,405.003,405.00858,283
2022-08-193,440.003,470.003,350.003,405.003,405.00906,006
2022-08-183,430.003,460.003,385.003,405.003,405.00521,327
2022-08-173,475.003,510.003,375.003,445.003,445.00983,134
2022-08-163,435.003,495.003,375.003,470.003,470.00959,621
← NewerPage 17 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.