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%WTI99.03▲ 1.94%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-183,080.003,200.003,060.003,180.003,180.001,951,514
2022-05-173,140.003,150.003,020.003,065.003,065.001,590,312
2022-05-163,140.003,230.003,085.003,175.003,175.001,385,477
2022-05-133,350.003,370.003,050.003,120.003,120.003,442,465
2022-05-123,470.003,540.003,265.003,315.003,315.003,393,535
2022-05-113,560.003,675.003,485.003,525.003,525.006,989,944
2022-05-103,535.003,610.003,440.003,575.003,575.006,979,564
2022-05-093,120.003,700.003,105.003,700.003,700.0039,535,406
2022-05-063,040.003,090.003,025.003,065.003,065.00436,781
2022-05-043,120.003,230.003,075.003,080.003,080.002,229,421
2022-05-033,090.003,120.003,030.003,095.003,095.00649,336
2022-05-023,045.003,135.003,040.003,070.003,070.00750,198
2022-04-293,005.003,070.003,000.003,035.003,035.00390,143
2022-04-283,130.003,135.003,010.003,045.003,045.00589,840
2022-04-273,015.003,160.002,975.003,070.003,070.001,649,097
2022-04-262,985.003,100.002,980.003,030.003,030.00643,269
2022-04-253,025.003,040.002,940.002,985.002,985.00498,244
2022-04-223,015.003,085.003,015.003,040.003,040.00395,575
2022-04-213,000.003,085.002,990.003,080.003,080.00501,054
2022-04-202,995.003,020.002,985.002,995.002,995.00364,947
2022-04-193,000.003,035.002,960.003,005.003,005.00681,267
2022-04-183,105.003,120.003,015.003,020.003,020.00667,456
2022-04-153,180.003,180.003,075.003,090.003,090.00996,338
2022-04-143,210.003,280.003,190.003,215.003,215.00895,242
2022-04-133,195.003,255.003,180.003,200.003,200.00639,226
2022-04-123,340.003,380.003,140.003,195.003,195.002,077,063
2022-04-113,365.003,450.003,300.003,320.003,320.001,352,188
2022-04-083,340.003,415.003,275.003,365.003,365.002,589,781
2022-04-073,250.003,365.003,220.003,350.003,350.003,690,795
2022-04-063,135.003,265.003,085.003,235.003,235.001,804,759
2022-04-053,170.003,175.003,100.003,130.003,130.00953,723
2022-04-043,205.003,300.003,185.003,240.003,240.001,786,993
2022-04-013,005.003,280.003,005.003,185.003,185.005,674,992
2022-03-313,035.003,140.002,995.003,000.003,000.001,066,462
2022-03-302,975.003,045.002,950.003,005.003,005.001,207,503
2022-03-293,170.003,200.003,000.003,030.003,030.001,934,256
2022-03-283,270.003,305.003,210.003,210.003,210.001,274,096
2022-03-253,520.003,520.003,280.003,300.003,300.003,519,316
2022-03-243,295.003,410.003,225.003,410.003,410.002,621,241
2022-03-233,355.003,355.003,220.003,295.003,295.002,048,535
2022-03-223,435.003,445.003,340.003,360.003,360.001,434,046
2022-03-213,470.003,505.003,415.003,445.003,445.001,927,433
2022-03-183,400.003,475.003,380.003,440.003,440.001,374,003
2022-03-173,315.003,445.003,280.003,435.003,435.001,711,267
2022-03-163,530.003,705.003,355.003,400.003,400.004,602,924
2022-03-153,600.003,720.003,490.003,630.003,630.004,380,319
2022-03-143,635.003,755.003,550.003,600.003,600.0010,023,320
2022-03-113,495.003,600.003,400.003,550.003,550.007,569,427
2022-03-103,370.003,665.003,240.003,465.003,465.0013,094,760
2022-03-083,365.003,500.003,265.003,275.003,275.005,553,247
2022-03-073,325.003,575.003,245.003,330.003,330.0010,550,610
2022-03-043,225.003,310.003,160.003,255.003,255.003,403,874
2022-03-033,335.003,375.003,070.003,220.003,220.004,003,340
2022-03-023,385.003,550.003,300.003,380.003,380.005,607,249
2022-02-283,545.003,665.003,320.003,335.003,335.0012,797,480
2022-02-253,300.003,860.003,250.003,405.003,405.0018,632,670
2022-02-243,230.003,975.003,160.003,840.003,840.0056,274,859
2022-02-233,170.003,275.003,125.003,130.003,130.005,497,626
2022-02-223,300.003,460.003,130.003,250.003,250.0015,905,100
2022-02-213,205.003,300.003,020.003,035.003,035.008,095,034
← NewerPage 19 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.