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
2025-10-242,225.002,245.002,210.002,230.002,230.00194,034
2025-10-232,250.002,280.002,230.002,235.002,235.00225,550
2025-10-222,245.002,265.002,210.002,250.002,250.00179,060
2025-10-212,290.002,290.002,230.002,230.002,230.00157,077
2025-10-202,190.002,300.002,190.002,255.002,255.00609,887
2025-10-172,230.002,240.002,180.002,180.002,180.00343,992
2025-10-162,265.002,305.002,230.002,230.002,230.00291,098
2025-10-152,235.002,290.002,230.002,290.002,290.00166,344
2025-10-142,265.002,275.002,210.002,220.002,220.00422,706
2025-10-132,290.002,305.002,250.002,265.002,265.00290,952
2025-10-102,265.002,325.002,225.002,310.002,310.00689,368
2025-10-022,285.002,300.002,255.002,285.002,285.00275,619
2025-10-012,320.002,320.002,245.002,275.002,275.00538,523
2025-09-302,290.002,340.002,280.002,325.002,325.001,153,774
2025-09-292,250.002,295.002,240.002,280.002,280.001,215,110
2025-09-262,190.002,220.002,145.002,180.002,180.00207,733
2025-09-252,200.002,230.002,185.002,190.002,190.00190,007
2025-09-242,200.002,230.002,195.002,200.002,200.00182,070
2025-09-232,210.002,230.002,195.002,200.002,200.00236,436
2025-09-222,255.002,272.002,225.002,230.002,230.00325,929
2025-09-192,225.002,250.002,215.002,235.002,235.00270,904
2025-09-182,235.002,265.002,210.002,225.002,225.00362,578
2025-09-172,235.002,260.002,200.002,245.002,245.00372,145
2025-09-162,195.002,315.002,185.002,225.002,225.001,788,021
2025-09-152,200.002,250.002,190.002,205.002,205.00402,009
2025-09-122,225.002,225.002,175.002,195.002,195.00481,184
2025-09-112,165.002,245.002,165.002,230.002,230.001,549,311
2025-09-102,100.002,305.002,085.002,155.002,155.006,152,648
2025-09-092,110.002,120.002,100.002,100.002,100.0096,503
2025-09-082,100.002,125.002,090.002,115.002,115.0092,799
2025-09-052,110.002,120.002,100.002,100.002,100.0070,440
2025-09-042,100.002,125.002,095.002,115.002,115.0087,932
2025-09-032,120.002,135.002,100.002,110.002,110.00117,042
2025-09-022,110.002,135.002,090.002,120.002,120.00105,148
2025-09-012,090.002,125.002,080.002,100.002,100.00208,050
2025-08-292,095.002,150.002,080.002,090.002,090.00214,891
2025-08-282,080.002,115.002,070.002,095.002,095.00107,107
2025-08-272,115.002,115.002,095.002,095.002,095.00120,233
2025-08-262,120.002,145.002,100.002,115.002,115.00102,650
2025-08-252,140.002,170.002,120.002,130.002,130.00159,109
2025-08-222,080.002,140.002,075.002,130.002,130.00347,418
2025-08-212,040.002,120.002,040.002,085.002,085.00255,461
2025-08-202,050.002,055.002,000.002,050.002,050.00396,802
2025-08-192,085.002,085.002,050.002,055.002,055.00240,405
2025-08-182,095.002,115.002,050.002,085.002,085.00440,198
2025-08-142,130.002,150.002,105.002,105.002,105.00202,586
2025-08-132,115.002,135.002,090.002,125.002,125.00174,180
2025-08-122,125.002,160.002,105.002,105.002,105.00205,627
2025-08-112,125.002,140.002,100.002,125.002,125.00175,159
2025-08-082,135.002,155.002,115.002,125.002,125.00340,597
2025-08-072,170.002,190.002,150.002,150.002,150.00120,885
2025-08-062,150.002,190.002,135.002,175.002,175.00196,821
2025-08-052,135.002,170.002,120.002,150.002,150.00212,459
2025-08-042,080.002,140.002,070.002,130.002,130.00169,876
2025-08-012,160.002,160.002,070.002,080.002,080.00448,247
2025-07-312,160.002,200.002,135.002,155.002,155.00288,077
2025-07-302,175.002,195.002,150.002,155.002,155.00376,374
2025-07-292,170.002,195.002,155.002,170.002,170.00213,879
2025-07-282,210.002,230.002,180.002,185.002,185.00289,674
2025-07-252,200.002,265.002,200.002,210.002,210.00394,969
← NewerPage 5 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.