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
2026-01-212,395.002,395.002,315.002,350.002,350.00699,594
2026-01-202,375.002,425.002,335.002,400.002,400.001,392,673
2026-01-192,310.002,380.002,300.002,380.002,380.00990,460
2026-01-162,335.002,350.002,285.002,295.002,295.001,007,871
2026-01-152,365.002,425.002,345.002,365.002,365.001,656,799
2026-01-142,315.002,415.002,295.002,375.002,375.002,000,246
2026-01-132,350.002,360.002,295.002,305.002,305.001,515,782
2026-01-122,390.002,430.002,315.002,370.002,370.002,736,280
2026-01-092,170.002,645.002,170.002,360.002,360.0021,362,369
2026-01-082,190.002,190.002,125.002,140.002,140.00191,972
2026-01-072,240.002,240.002,155.002,190.002,190.00352,135
2026-01-062,200.002,235.002,180.002,230.002,230.00338,795
2026-01-052,175.002,220.002,165.002,200.002,200.00246,785
2026-01-022,150.002,170.002,110.002,160.002,160.0077,399
2025-12-302,200.002,200.002,125.002,150.002,150.0050,907
2025-12-292,125.002,170.002,120.002,165.002,165.0073,080
2025-12-262,150.002,175.002,110.002,110.002,110.0084,397
2025-12-242,155.002,165.002,145.002,145.002,145.0089,830
2025-12-232,145.002,180.002,140.002,145.002,145.00136,168
2025-12-222,135.002,175.002,135.002,165.002,165.00111,274
2025-12-192,075.002,160.002,070.002,150.002,150.00162,453
2025-12-182,100.002,100.002,050.002,080.002,080.00133,747
2025-12-172,110.002,145.002,085.002,100.002,100.00181,724
2025-12-162,155.002,155.002,105.002,115.002,115.00131,827
2025-12-152,175.002,180.002,150.002,155.002,155.0066,364
2025-12-122,185.002,185.002,150.002,175.002,175.00151,086
2025-12-112,145.002,180.002,145.002,155.002,155.00113,373
2025-12-102,185.002,190.002,155.002,155.002,155.00126,166
2025-12-092,255.002,290.002,180.002,190.002,190.00425,064
2025-12-082,210.002,225.002,185.002,210.002,210.00210,132
2025-12-052,170.002,210.002,140.002,210.002,210.00226,108
2025-12-042,170.002,185.002,140.002,170.002,170.00106,970
2025-12-032,165.002,180.002,155.002,170.002,170.0066,082
2025-12-022,160.002,195.002,155.002,180.002,180.0051,687
2025-12-012,200.002,200.002,160.002,170.002,170.00127,026
2025-11-282,155.002,190.002,145.002,185.002,185.0098,690
2025-11-272,180.002,180.002,140.002,155.002,155.0043,792
2025-11-262,095.002,155.002,095.002,155.002,155.0066,635
2025-11-252,095.002,145.002,095.002,095.002,095.0093,087
2025-11-242,150.002,150.002,090.002,090.002,090.00200,065
2025-11-212,145.002,170.002,130.002,150.002,150.00101,675
2025-11-202,125.002,170.002,125.002,160.002,160.0035,232
2025-11-192,150.002,190.002,130.002,130.002,130.00135,863
2025-11-182,175.002,205.002,155.002,160.002,160.00138,073
2025-11-172,155.002,175.002,135.002,170.002,170.00101,884
2025-11-142,130.002,175.002,125.002,155.002,155.00141,981
2025-11-132,170.002,180.002,150.002,170.002,170.0054,728
2025-11-122,175.002,175.002,140.002,170.002,170.0086,729
2025-11-112,135.002,160.002,130.002,150.002,150.00111,028
2025-11-102,120.002,150.002,110.002,140.002,140.00122,664
2025-11-072,100.002,250.002,095.002,140.002,140.00340,172
2025-11-062,130.002,150.002,095.002,145.002,145.00189,062
2025-11-052,165.002,175.002,095.002,120.002,120.00511,066
2025-11-042,205.002,215.002,190.002,200.002,200.00201,431
2025-11-032,260.002,280.002,190.002,215.002,215.00505,656
2025-10-312,220.002,265.002,205.002,250.002,250.00378,297
2025-10-302,275.002,315.002,200.002,200.002,200.001,411,466
2025-10-292,200.002,210.002,175.002,180.002,180.00232,172
2025-10-282,215.002,220.002,190.002,200.002,200.00201,309
2025-10-272,220.002,245.002,210.002,210.002,210.00204,445
← NewerPage 4 of 21 · 1,227 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.