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
2025-04-242,250.002,275.002,230.002,240.002,240.00406,913
2025-04-232,260.002,265.002,220.002,240.002,240.00342,549
2025-04-222,200.002,250.002,200.002,245.002,245.00326,253
2025-04-212,245.002,290.002,225.002,225.002,225.00561,229
2025-04-182,230.002,260.002,205.002,250.002,250.00525,887
2025-04-172,275.002,345.002,205.002,235.002,235.001,815,728
2025-04-162,265.002,265.002,205.002,215.002,215.00445,325
2025-04-152,240.002,270.002,185.002,260.002,260.00498,229
2025-04-142,195.002,240.002,185.002,220.002,220.00514,897
2025-04-112,160.002,210.002,150.002,195.002,195.00742,003
2025-04-102,150.002,225.002,100.002,200.002,200.00972,959
2025-04-092,070.002,185.002,045.002,070.002,070.00673,796
2025-04-082,075.002,175.002,075.002,110.002,110.00773,027
2025-04-072,150.002,150.001,960.002,060.002,060.00889,378
2025-04-042,145.002,200.002,110.002,185.002,185.00857,650
2025-04-032,150.002,205.002,145.002,165.002,165.00581,711
2025-04-022,200.002,230.002,155.002,210.002,210.00630,572
2025-04-012,160.002,260.002,160.002,185.002,185.00682,395
2025-03-312,110.002,210.002,110.002,150.002,150.00552,979
2025-03-282,210.002,225.002,150.002,170.002,170.00655,935
2025-03-272,225.002,275.002,190.002,225.002,225.00726,063
2025-03-262,220.002,275.002,200.002,270.002,270.00726,130
2025-03-252,400.002,550.002,180.002,205.002,205.003,591,879
2025-03-242,390.002,435.002,340.002,350.002,350.001,550,157
2025-03-212,335.002,390.002,300.002,340.002,340.001,017,575
2025-03-202,455.002,455.002,325.002,380.002,380.001,302,398
2025-03-192,545.002,600.002,435.002,455.002,455.002,777,832
2025-03-182,510.002,555.002,460.002,520.002,520.003,281,598
2025-03-172,390.002,550.002,355.002,495.002,495.007,466,468
2025-03-142,320.002,337.002,280.002,330.002,330.001,192,693
2025-03-132,315.002,390.002,310.002,325.002,325.001,481,610
2025-03-122,370.002,410.002,310.002,320.002,320.001,729,664
2025-03-112,350.002,450.002,325.002,390.002,390.002,311,360
2025-03-102,460.002,515.002,385.002,390.002,390.003,515,478
2025-03-072,530.002,555.002,435.002,470.002,470.004,996,644
2025-03-062,590.002,715.002,520.002,600.002,600.0014,142,670
2025-03-052,750.002,800.002,485.002,570.002,570.0032,909,898
2025-03-042,040.002,565.001,992.002,565.002,565.0023,122,051
2025-02-282,045.002,045.001,970.001,976.001,976.00596,570
2025-02-272,090.002,090.002,040.002,040.002,040.00276,972
2025-02-262,040.002,080.002,040.002,065.002,065.00369,503
2025-02-252,075.002,085.002,050.002,060.002,060.00312,094
2025-02-242,110.002,110.002,055.002,080.002,080.00528,413
2025-02-212,065.002,115.002,055.002,095.002,095.00657,886
2025-02-202,090.002,105.002,055.002,075.002,075.00622,231
2025-02-192,080.002,100.002,055.002,085.002,085.00698,944
2025-02-182,035.002,095.002,025.002,085.002,085.001,016,653
2025-02-171,991.002,045.001,986.002,030.002,030.00456,991
2025-02-142,010.002,015.001,984.001,995.001,995.00422,541
2025-02-132,025.002,025.001,981.002,000.002,000.00432,069
2025-02-121,984.002,035.001,954.002,025.002,025.00761,132
2025-02-111,980.002,010.001,960.001,966.001,966.00366,163
2025-02-101,968.001,980.001,930.001,965.001,965.00304,123
2025-02-072,020.002,020.001,965.001,968.001,968.00342,773
2025-02-061,990.002,020.001,985.002,005.002,005.00261,176
2025-02-052,000.002,025.001,992.002,005.002,005.00271,884
2025-02-041,939.001,997.001,939.001,997.001,997.00295,160
2025-02-031,976.001,994.001,903.001,947.001,947.00374,325
2025-01-311,996.002,020.001,980.001,995.001,995.00385,884
2025-01-241,971.002,025.001,969.001,987.001,987.00514,278
← NewerPage 7 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.