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
2025-01-232,005.002,110.001,957.001,968.001,968.001,669,568
2025-01-222,045.002,050.001,988.001,996.001,996.00388,433
2025-01-212,015.002,050.001,995.002,045.002,045.00428,114
2025-01-202,010.002,030.001,970.002,010.002,010.00494,870
2025-01-172,030.002,050.002,000.002,005.002,005.00466,958
2025-01-162,060.002,070.002,030.002,045.002,045.00293,738
2025-01-152,065.002,075.002,040.002,060.002,060.00312,967
2025-01-142,005.002,095.002,005.002,065.002,065.00740,746
2025-01-132,080.002,080.002,010.002,010.002,010.00387,719
2025-01-102,045.002,070.002,020.002,050.002,050.00333,619
2025-01-092,065.002,070.002,015.002,060.002,060.00366,477
2025-01-082,075.002,080.002,030.002,060.002,060.00388,224
2025-01-072,060.002,110.002,060.002,085.002,085.00470,044
2025-01-062,060.002,100.002,040.002,060.002,060.00531,993
2025-01-032,025.002,065.002,005.002,055.002,055.00371,174
2025-01-021,993.002,030.001,956.002,025.002,025.00309,721
2024-12-301,950.002,010.001,940.001,993.001,993.00284,960
2024-12-271,990.002,010.001,957.001,971.001,971.00411,916
2024-12-262,055.002,065.002,000.002,000.002,000.00394,315
2024-12-242,045.002,075.002,030.002,045.002,045.00308,905
2024-12-232,015.002,060.002,005.002,050.002,050.00374,340
2024-12-202,080.002,095.001,999.002,010.002,010.00689,663
2024-12-192,110.002,130.002,080.002,085.002,085.00534,276
2024-12-182,115.002,145.002,085.002,140.002,140.00800,683
2024-12-172,125.002,145.002,075.002,100.002,100.00756,984
2024-12-162,120.002,165.002,100.002,165.002,165.001,148,953
2024-12-132,115.002,135.002,060.002,105.002,105.00834,613
2024-12-122,105.002,140.002,075.002,125.002,125.001,277,587
2024-12-112,095.002,130.002,030.002,120.002,120.001,308,423
2024-12-101,889.002,085.001,889.002,070.002,070.002,338,191
2024-12-092,040.002,050.001,890.001,901.001,901.004,074,592
2024-12-062,370.002,410.002,065.002,100.002,100.007,775,601
2024-12-052,520.002,530.002,340.002,495.002,495.002,248,401
2024-12-042,690.002,750.002,430.002,550.002,550.003,818,227
2024-12-032,900.002,945.002,760.002,800.002,800.002,319,831
2024-12-022,860.002,955.002,755.002,755.002,755.004,122,456
2024-11-292,750.003,160.002,745.002,980.002,980.0023,893,461
2024-11-282,675.002,870.002,665.002,680.002,680.002,664,798
2024-11-272,720.003,210.002,715.002,845.002,845.0011,901,280
2024-11-262,925.002,940.002,730.002,775.002,775.003,729,541
2024-11-253,065.003,265.002,955.003,015.003,015.0011,244,550
2024-11-223,160.003,575.003,060.003,100.003,100.0039,207,359
2024-11-213,115.003,175.002,845.003,005.003,005.0013,691,430
2024-11-202,810.003,360.002,770.003,220.003,220.0039,211,180
2024-11-192,595.002,630.002,520.002,590.002,590.00932,333
2024-11-182,630.002,645.002,535.002,595.002,595.001,218,631
2024-11-152,475.002,570.002,450.002,570.002,570.00818,052
2024-11-142,490.002,575.002,485.002,510.002,510.00873,242
2024-11-132,605.002,605.002,485.002,500.002,500.001,345,315
2024-11-122,675.002,760.002,560.002,625.002,625.001,964,239
2024-11-112,725.002,750.002,600.002,670.002,670.001,533,787
2024-11-082,700.002,770.002,615.002,700.002,700.001,933,205
2024-11-073,215.003,220.002,650.002,710.002,710.004,079,776
2024-11-063,285.003,300.003,105.003,180.003,180.002,425,580
2024-11-053,365.003,545.003,350.003,370.003,370.001,540,393
2024-11-043,485.003,510.003,150.003,325.003,325.002,222,820
2024-11-013,380.003,685.003,350.003,550.003,550.004,550,585
2024-10-313,825.003,825.003,280.003,345.003,345.005,004,709
2024-10-303,500.003,955.003,485.003,740.003,740.0011,172,030
2024-10-293,580.003,605.003,490.003,525.003,525.003,045,816
← NewerPage 8 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.