See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.07▲ 1.98%
← 024740.KQ stock page

Hanil Forging Industrial Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,205.003,300.003,020.003,035.003,035.008,095,034
2022-02-183,270.003,345.003,030.003,035.003,035.006,264,568
2022-02-172,900.003,405.002,855.003,165.003,165.0016,973,529
2022-02-162,800.003,020.002,780.002,960.002,960.003,737,224
2022-02-153,385.003,415.003,020.003,040.003,040.0013,178,570
2022-02-143,440.003,685.003,205.003,325.003,325.0043,584,762
2022-02-112,845.003,180.002,840.003,140.003,140.0031,916,039
2022-02-102,825.002,895.002,770.002,780.002,780.001,360,643
2022-02-092,870.002,895.002,815.002,835.002,835.001,253,218
2022-02-083,035.003,035.002,865.002,925.002,925.002,123,464
2022-02-072,945.003,095.002,905.003,015.003,015.002,926,889
2022-02-042,900.003,100.002,870.003,000.003,000.009,682,574
2022-02-032,730.003,000.002,730.002,930.002,930.009,511,770
2022-01-282,685.002,725.002,520.002,695.002,695.004,645,311
2022-01-273,030.003,115.002,680.002,740.002,740.006,905,726
2022-01-263,260.003,265.002,970.003,015.003,015.007,633,795
2022-01-253,040.003,575.002,960.003,230.003,230.0058,853,832
2022-01-243,160.003,280.002,910.002,970.002,970.0010,456,990
2022-01-212,865.003,430.002,860.003,125.003,125.0048,020,199
2022-01-202,450.002,930.002,450.002,820.002,820.0027,853,461
2022-01-192,425.002,505.002,355.002,355.002,355.00747,209
2022-01-182,570.002,665.002,450.002,450.002,450.002,100,544
2022-01-172,530.002,645.002,435.002,635.002,635.003,298,065
2022-01-142,480.002,600.002,390.002,510.002,510.002,255,295
2022-01-132,495.002,570.002,435.002,465.002,465.001,517,708
2022-01-122,350.002,505.002,350.002,450.002,450.00795,321
2022-01-112,410.002,580.002,340.002,340.002,340.001,690,915
2022-01-102,445.002,500.002,380.002,395.002,395.00664,265
2022-01-072,340.002,440.002,340.002,430.002,430.00339,278
2022-01-062,395.002,420.002,325.002,340.002,340.00321,308
2022-01-052,435.002,460.002,380.002,395.002,395.00672,330
2022-01-042,360.002,400.002,345.002,390.002,390.00274,893
2022-01-032,330.002,375.002,330.002,355.002,355.00161,680
2021-12-302,335.002,355.002,320.002,325.002,325.00237,834
2021-12-292,270.002,335.002,270.002,320.002,320.00134,751
2021-12-282,325.002,445.002,275.002,285.002,285.00302,207
2021-12-272,305.002,490.002,270.002,315.002,315.00665,042
2021-12-242,280.002,350.002,280.002,305.002,305.00231,731
2021-12-232,260.002,320.002,260.002,280.002,280.00145,494
2021-12-222,220.002,295.002,215.002,280.002,280.00211,608
2021-12-212,240.002,270.002,200.002,215.002,215.00226,997
2021-12-202,260.002,295.002,230.002,240.002,240.00251,654
2021-12-172,300.002,325.002,280.002,305.002,305.00148,575
2021-12-162,385.002,385.002,310.002,330.002,330.00147,320
2021-12-152,340.002,385.002,315.002,340.002,340.00115,332
2021-12-142,375.002,405.002,330.002,340.002,340.00230,062
2021-12-132,405.002,430.002,360.002,405.002,405.00214,811
2021-12-102,360.002,415.002,355.002,385.002,385.00118,826
2021-12-092,340.002,395.002,340.002,375.002,375.00160,448
2021-12-082,375.002,400.002,330.002,340.002,340.00177,915
2021-12-072,450.002,450.002,310.002,365.002,365.00184,526
2021-12-062,325.002,350.002,290.002,345.002,345.00158,446
2021-12-032,320.002,360.002,270.002,325.002,325.00165,227
2021-12-022,270.002,355.002,225.002,320.002,320.00271,232
2021-12-012,130.002,310.002,130.002,285.002,285.00573,676
2021-11-302,285.002,395.002,170.002,175.002,175.00548,755
2021-11-292,260.002,365.002,210.002,280.002,280.00450,889
2021-11-262,445.002,535.002,360.002,365.002,365.00524,913
2021-11-252,470.002,520.002,440.002,445.002,445.00202,314
2021-11-242,505.002,520.002,425.002,500.002,500.00318,928
← NewerPage 20 of 21 · 1,229 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.