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
2026-04-213,890.004,035.003,605.003,640.003,640.002,571,247
2026-04-203,515.004,100.003,515.003,895.003,895.0010,085,160
2026-04-173,400.003,695.003,400.003,510.003,510.003,488,142
2026-04-163,470.003,575.003,380.003,390.003,390.001,773,925
2026-04-153,560.003,567.003,405.003,480.003,480.002,012,653
2026-04-143,680.003,905.003,555.003,605.003,605.003,268,294
2026-04-133,600.004,165.003,390.003,780.003,780.0019,693,670
2026-04-103,290.003,415.003,235.003,390.003,390.004,970,787
2026-04-092,955.003,535.002,890.003,300.003,300.0024,095,471
2026-04-082,810.002,955.002,780.002,870.002,870.001,581,960
2026-04-073,000.003,065.002,930.003,000.003,000.001,229,616
2026-04-063,350.003,370.003,030.003,055.003,055.002,609,526
2026-04-032,920.003,445.002,880.003,230.003,230.0010,929,310
2026-04-022,870.003,370.002,835.002,940.002,940.0016,560,529
2026-04-012,820.002,925.002,770.002,825.002,825.001,537,497
2026-03-312,885.002,955.002,795.002,820.002,820.00796,648
2026-03-303,010.003,125.002,850.002,895.002,895.00829,716
2026-03-273,000.003,000.002,850.002,955.002,955.00769,315
2026-03-263,135.003,160.003,000.003,015.003,015.001,105,977
2026-03-252,920.003,130.002,890.003,080.003,080.001,429,559
2026-03-242,940.003,090.002,890.002,945.002,945.001,445,306
2026-03-233,075.003,190.002,975.003,025.003,025.002,786,900
2026-03-203,020.003,100.002,980.003,030.003,030.001,820,694
2026-03-193,275.003,305.003,090.003,160.003,160.002,626,558
2026-03-183,225.003,225.003,050.003,095.003,095.002,059,921
2026-03-173,300.003,345.003,115.003,235.003,235.003,927,882
2026-03-163,030.003,575.003,020.003,435.003,435.0013,418,860
2026-03-133,130.003,255.002,935.002,965.002,965.003,736,356
2026-03-123,250.003,280.003,020.003,040.003,040.003,739,528
2026-03-113,250.003,465.003,120.003,175.003,175.005,215,606
2026-03-103,405.003,700.003,400.003,440.003,440.006,528,772
2026-03-094,220.004,800.003,855.003,945.003,945.0026,265,971
2026-03-063,600.003,720.003,165.003,720.003,720.0019,118,410
2026-03-052,700.002,985.002,595.002,865.002,865.008,952,481
2026-03-042,830.003,180.002,530.002,765.002,765.0015,786,170
2026-03-032,565.002,880.002,555.002,690.002,690.0013,289,050
2026-02-272,410.002,415.002,315.002,320.002,320.00641,276
2026-02-262,425.002,465.002,370.002,400.002,400.00608,025
2026-02-252,490.002,520.002,440.002,440.002,440.00958,572
2026-02-242,540.002,550.002,450.002,500.002,500.00813,149
2026-02-232,515.002,565.002,435.002,535.002,535.002,174,449
2026-02-202,415.002,630.002,410.002,515.002,515.007,798,499
2026-02-192,300.002,370.002,295.002,355.002,355.00622,177
2026-02-132,280.002,310.002,255.002,295.002,295.00335,104
2026-02-122,300.002,325.002,290.002,310.002,310.00307,997
2026-02-112,315.002,320.002,285.002,300.002,300.00216,572
2026-02-102,305.002,320.002,280.002,315.002,315.00291,912
2026-02-092,340.002,380.002,310.002,310.002,310.00407,344
2026-02-062,330.002,345.002,225.002,340.002,340.00570,114
2026-02-052,380.002,395.002,340.002,355.002,355.00476,967
2026-02-042,350.002,400.002,325.002,390.002,390.00650,195
2026-02-032,285.002,360.002,280.002,355.002,355.00453,731
2026-02-022,350.002,355.002,260.002,275.002,275.00763,333
2026-01-302,320.002,410.002,310.002,350.002,350.001,615,134
2026-01-292,250.002,325.002,210.002,310.002,310.00701,427
2026-01-282,325.002,330.002,250.002,260.002,260.00583,744
2026-01-272,350.002,350.002,280.002,290.002,290.00532,978
2026-01-262,360.002,360.002,285.002,340.002,340.00610,858
2026-01-232,300.002,325.002,265.002,325.002,325.00432,886
2026-01-222,350.002,375.002,275.002,285.002,285.00681,117
← NewerPage 3 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.