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%WTI99.23▲ 2.14%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-123,465.003,515.003,425.003,450.003,450.001,460,327
2022-08-113,365.003,420.003,335.003,420.003,420.001,077,257
2022-08-103,250.003,335.003,245.003,330.003,330.00730,713
2022-08-093,390.003,395.003,285.003,300.003,300.001,268,852
2022-08-083,395.003,445.003,305.003,425.003,425.001,705,935
2022-08-053,370.003,465.003,230.003,440.003,440.002,982,133
2022-08-043,350.003,435.003,250.003,355.003,355.002,889,839
2022-08-033,520.003,800.003,315.003,370.003,370.0018,310,961
2022-08-023,285.003,550.003,270.003,405.003,405.007,959,540
2022-08-013,135.003,355.003,070.003,260.003,260.003,216,739
2022-07-293,045.003,140.003,005.003,105.003,105.001,588,774
2022-07-283,015.003,075.002,985.003,025.003,025.001,379,289
2022-07-273,015.003,020.002,935.002,950.002,950.00892,613
2022-07-263,000.003,030.002,930.003,030.003,030.00969,515
2022-07-252,920.003,100.002,890.003,030.003,030.003,182,976
2022-07-222,820.002,925.002,790.002,895.002,895.001,605,360
2022-07-212,760.002,845.002,745.002,830.002,830.00795,889
2022-07-202,770.002,785.002,715.002,740.002,740.00492,081
2022-07-192,705.002,770.002,670.002,730.002,730.00491,701
2022-07-182,640.002,720.002,630.002,700.002,700.00441,329
2022-07-152,660.002,685.002,580.002,625.002,625.00440,907
2022-07-142,630.002,695.002,615.002,660.002,660.00440,934
2022-07-132,655.002,700.002,600.002,660.002,660.00485,946
2022-07-122,785.002,790.002,635.002,660.002,660.00876,894
2022-07-112,780.002,860.002,770.002,780.002,780.001,088,354
2022-07-082,710.002,910.002,685.002,745.002,745.002,521,617
2022-07-072,650.002,705.002,615.002,705.002,705.00565,951
2022-07-062,755.002,755.002,640.002,650.002,650.00806,958
2022-07-052,675.002,810.002,655.002,765.002,765.001,081,919
2022-07-042,810.002,830.002,560.002,670.002,670.001,321,999
2022-07-012,860.002,920.002,730.002,805.002,805.001,487,418
2022-06-303,010.003,010.002,795.002,805.002,805.001,314,459
2022-06-292,910.003,025.002,890.002,980.002,980.00769,022
2022-06-282,940.003,025.002,900.002,995.002,995.001,045,728
2022-06-272,865.003,005.002,830.002,985.002,985.001,652,174
2022-06-242,770.002,895.002,725.002,865.002,865.001,745,991
2022-06-232,905.002,990.002,725.002,770.002,770.002,513,580
2022-06-223,275.003,305.002,905.002,905.002,905.002,928,163
2022-06-213,275.003,330.003,185.003,275.003,275.001,895,138
2022-06-203,445.003,560.003,205.003,275.003,275.003,169,291
2022-06-173,350.003,680.003,270.003,490.003,490.005,788,095
2022-06-163,365.003,485.003,350.003,425.003,425.002,743,067
2022-06-153,780.003,810.003,315.003,315.003,315.005,060,373
2022-06-143,730.003,840.003,640.003,795.003,795.003,179,546
2022-06-133,995.004,240.003,800.003,830.003,830.007,601,872
2022-06-104,285.004,375.004,015.004,035.004,035.007,745,316
2022-06-094,315.004,505.004,140.004,330.004,330.0014,407,220
2022-06-083,900.004,610.003,860.004,385.004,385.0053,302,809
2022-06-073,690.004,045.003,615.003,970.003,970.0017,566,039
2022-06-033,495.003,690.003,465.003,575.003,575.004,317,189
2022-06-023,530.003,580.003,460.003,500.003,500.001,626,241
2022-05-313,735.003,780.003,515.003,565.003,565.003,759,658
2022-05-303,765.003,865.003,730.003,780.003,780.003,336,353
2022-05-273,550.003,930.003,530.003,850.003,850.0022,044,779
2022-05-263,540.003,660.003,490.003,625.003,625.005,409,717
2022-05-253,380.003,685.003,215.003,665.003,665.0016,616,240
2022-05-243,360.003,420.003,250.003,350.003,350.003,044,781
2022-05-233,260.003,430.003,215.003,310.003,310.004,028,284
2022-05-203,225.003,290.003,180.003,240.003,240.001,617,751
2022-05-193,145.003,305.003,120.003,305.003,305.003,539,927
← NewerPage 18 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.