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
2025-07-242,250.002,260.002,210.002,210.002,210.00228,175
2025-07-232,235.002,260.002,225.002,250.002,250.00210,897
2025-07-222,290.002,300.002,205.002,235.002,235.00461,229
2025-07-212,290.002,310.002,250.002,275.002,275.00525,386
2025-07-182,280.002,305.002,260.002,300.002,300.00388,371
2025-07-172,325.002,330.002,290.002,300.002,300.00305,623
2025-07-162,315.002,355.002,280.002,325.002,325.00774,047
2025-07-152,285.002,320.002,265.002,315.002,315.00531,042
2025-07-142,250.002,320.002,235.002,300.002,300.00943,285
2025-07-112,235.002,260.002,215.002,250.002,250.00564,558
2025-07-102,250.002,275.002,220.002,225.002,225.00769,320
2025-07-092,210.002,235.002,200.002,220.002,220.00763,839
2025-07-082,155.002,210.002,155.002,185.002,185.00306,360
2025-07-072,150.002,180.002,145.002,175.002,175.00217,747
2025-07-042,195.002,215.002,160.002,165.002,165.00481,717
2025-07-032,165.002,275.002,165.002,195.002,195.001,574,076
2025-07-022,170.002,185.002,125.002,160.002,160.00604,465
2025-07-012,175.002,235.002,160.002,180.002,180.00745,888
2025-06-302,165.002,195.002,150.002,175.002,175.00403,564
2025-06-272,200.002,215.002,150.002,165.002,165.00636,004
2025-06-262,175.002,220.002,150.002,185.002,185.00724,741
2025-06-252,195.002,210.002,165.002,175.002,175.001,075,238
2025-06-242,210.002,255.002,180.002,190.002,190.002,810,651
2025-06-232,570.002,595.002,385.002,390.002,390.004,754,218
2025-06-202,430.002,450.002,350.002,385.002,385.002,263,354
2025-06-192,290.002,560.002,275.002,505.002,505.009,382,582
2025-06-182,400.002,400.002,260.002,330.002,330.002,487,412
2025-06-172,315.002,380.002,240.002,330.002,330.004,335,136
2025-06-162,600.002,650.002,375.002,420.002,420.007,189,316
2025-06-132,190.002,660.002,160.002,570.002,570.0029,609,930
2025-06-122,140.002,180.002,135.002,180.002,180.00737,092
2025-06-112,120.002,150.002,120.002,140.002,140.00328,286
2025-06-102,135.002,140.002,105.002,130.002,130.00421,813
2025-06-092,120.002,135.002,105.002,125.002,125.00477,095
2025-06-052,100.002,120.002,090.002,115.002,115.00319,502
2025-06-042,070.002,115.002,060.002,100.002,100.00450,617
2025-06-022,045.002,095.002,045.002,070.002,070.00354,546
2025-05-302,080.002,080.002,040.002,040.002,040.00502,752
2025-05-292,075.002,085.002,050.002,080.002,080.00470,444
2025-05-282,105.002,120.002,060.002,065.002,065.00589,990
2025-05-272,090.002,125.002,085.002,100.002,100.00315,133
2025-05-262,105.002,130.002,085.002,095.002,095.00569,479
2025-05-232,165.002,290.002,120.002,145.002,145.002,727,667
2025-05-222,130.002,130.002,060.002,080.002,080.00358,411
2025-05-212,110.002,140.002,085.002,130.002,130.00338,839
2025-05-202,085.002,105.002,080.002,085.002,085.00211,095
2025-05-192,095.002,120.002,055.002,085.002,085.00260,508
2025-05-162,135.002,145.002,085.002,100.002,100.00517,921
2025-05-152,180.002,185.002,145.002,165.002,165.00461,080
2025-05-142,195.002,210.002,155.002,175.002,175.00387,634
2025-05-132,165.002,200.002,160.002,195.002,195.00494,760
2025-05-122,250.002,295.002,155.002,185.002,185.001,497,352
2025-05-092,395.002,405.002,360.002,375.002,375.00850,604
2025-05-082,415.002,425.002,320.002,405.002,405.001,233,078
2025-05-072,330.002,480.002,315.002,420.002,420.004,762,957
2025-05-022,250.002,285.002,230.002,265.002,265.00479,810
2025-04-302,230.002,250.002,190.002,245.002,245.00340,487
2025-04-292,255.002,255.002,210.002,230.002,230.00334,262
2025-04-282,260.002,285.002,230.002,255.002,255.00409,036
2025-04-252,270.002,295.002,245.002,260.002,260.00411,090
← NewerPage 6 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.