Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,090.002,125.002,050.002,095.002,095.00110,333
2026-07-202,135.002,165.002,085.002,100.002,100.00283,780
2026-07-162,105.002,185.002,055.002,100.002,100.00113,941
2026-07-152,110.002,165.002,100.002,120.002,120.00193,259
2026-07-142,125.002,155.002,040.002,110.002,110.00237,346
2026-07-132,170.002,280.002,070.002,070.002,070.00381,514
2026-07-102,025.002,150.002,025.002,120.002,120.00144,568
2026-07-092,055.002,145.001,995.002,040.002,040.00322,473
2026-07-082,050.002,155.002,020.002,045.002,045.00296,625
2026-07-072,100.002,110.002,025.002,060.002,060.00132,582
2026-07-062,090.002,125.002,035.002,080.002,080.0086,384
2026-07-032,085.002,090.002,005.002,090.002,090.0092,479
2026-07-022,090.002,095.002,010.002,035.002,035.0097,023
2026-07-012,070.002,095.002,020.002,085.002,085.0088,778
2026-06-302,085.002,100.002,005.002,020.002,020.00115,274
2026-06-291,950.002,100.001,950.002,100.002,100.00136,619
2026-06-262,055.002,055.001,900.001,975.001,975.00200,495
2026-06-252,110.002,135.002,025.002,025.002,025.00208,811
2026-06-242,035.002,130.002,025.002,110.002,110.00177,500
2026-06-232,155.002,190.002,065.002,075.002,075.00288,125
2026-06-222,180.002,250.002,150.002,155.002,155.00280,155
2026-06-192,250.002,305.002,205.002,210.002,210.00233,849
2026-06-182,410.002,415.002,275.002,275.002,275.00256,988
2026-06-172,455.002,460.002,355.002,380.002,380.00397,712
2026-06-162,315.002,845.002,315.002,450.002,450.003,438,287
2026-06-152,340.002,435.002,245.002,305.002,305.00374,422
2026-06-122,325.002,385.002,310.002,330.002,330.00319,475
2026-06-112,410.002,530.002,255.002,330.002,330.00605,780
2026-06-102,345.002,600.002,255.002,310.002,310.00982,073
2026-06-092,240.002,345.002,230.002,265.002,265.00218,723
2026-06-082,215.002,450.002,200.002,270.002,270.00275,539
2026-06-052,385.002,395.002,295.002,345.002,345.00154,893
2026-06-042,350.002,490.002,350.002,380.002,380.00150,237
2026-06-022,375.002,440.002,335.002,405.002,405.00290,234
2026-06-012,490.002,525.002,400.002,440.002,440.00401,343
2026-05-292,660.002,665.002,520.002,540.002,540.00326,406
2026-05-282,720.002,790.002,610.002,665.002,665.00595,402
2026-05-272,815.002,815.002,665.002,710.002,710.00420,408
2026-05-262,965.002,965.002,730.002,815.002,815.00361,284
2026-05-222,790.002,880.002,785.002,880.002,880.00183,930
2026-05-212,815.002,895.002,765.002,805.002,805.00221,305
2026-05-202,900.002,980.002,800.002,815.002,815.00285,904
2026-05-192,965.003,070.002,900.002,920.002,920.00261,326
2026-05-182,985.003,045.002,900.002,975.002,975.00426,528
2026-05-152,995.003,025.002,910.002,960.002,960.00386,091
2026-05-143,090.003,130.002,945.003,020.003,020.00387,473
2026-05-133,155.003,310.003,050.003,090.003,090.00446,474
2026-05-123,270.003,415.003,165.003,195.003,195.00626,881
2026-05-113,320.003,400.003,265.003,270.003,270.00363,173
2026-05-083,440.003,440.003,260.003,340.003,340.00342,108
2026-05-073,370.003,410.003,225.003,240.003,240.00623,941
2026-05-063,475.003,485.003,360.003,420.003,420.00555,566
2026-05-043,525.003,540.003,425.003,475.003,475.00767,892
2026-04-303,625.003,630.003,520.003,525.003,525.00627,853
2026-04-293,710.003,755.003,605.003,625.003,625.00666,331
2026-04-283,800.003,805.003,600.003,680.003,680.00619,536
2026-04-273,745.003,835.003,655.003,790.003,790.001,023,511
2026-04-243,640.003,990.003,640.003,730.003,730.002,100,798
2026-04-233,850.003,850.003,620.003,665.003,665.001,727,922
2026-04-223,750.004,400.003,685.003,850.003,850.009,690,237
← NewerPage 2 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.