Hanil Forging Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 3,515.00 | 3,620.00 | 3,400.00 | 3,510.00 | 3,510.00 | 3,725,803 |
| 2024-10-25 | 3,395.00 | 3,815.00 | 3,350.00 | 3,540.00 | 3,540.00 | 32,339,980 |
| 2024-10-24 | 3,520.00 | 3,585.00 | 3,335.00 | 3,430.00 | 3,430.00 | 10,772,430 |
| 2024-10-23 | 3,030.00 | 3,685.00 | 2,975.00 | 3,430.00 | 3,430.00 | 82,843,695 |
| 2024-10-22 | 2,455.00 | 2,955.00 | 2,405.00 | 2,955.00 | 2,955.00 | 57,799,801 |
| 2024-10-21 | 2,160.00 | 2,440.00 | 2,155.00 | 2,275.00 | 2,275.00 | 13,878,060 |
| 2024-10-18 | 2,065.00 | 2,110.00 | 2,055.00 | 2,060.00 | 2,060.00 | 425,827 |
| 2024-10-17 | 2,110.00 | 2,130.00 | 2,055.00 | 2,065.00 | 2,065.00 | 455,193 |
| 2024-10-16 | 2,170.00 | 2,180.00 | 2,120.00 | 2,130.00 | 2,130.00 | 491,703 |
| 2024-10-15 | 2,200.00 | 2,245.00 | 2,150.00 | 2,180.00 | 2,180.00 | 1,124,828 |
| 2024-10-14 | 2,250.00 | 2,275.00 | 2,180.00 | 2,240.00 | 2,240.00 | 2,434,844 |
| 2024-10-11 | 2,160.00 | 2,215.00 | 2,140.00 | 2,155.00 | 2,155.00 | 622,922 |
| 2024-10-10 | 2,145.00 | 2,180.00 | 2,055.00 | 2,140.00 | 2,140.00 | 973,402 |
| 2024-10-08 | 2,235.00 | 2,250.00 | 2,175.00 | 2,215.00 | 2,215.00 | 971,958 |
| 2024-10-07 | 2,155.00 | 2,320.00 | 2,125.00 | 2,235.00 | 2,235.00 | 4,983,786 |
| 2024-10-04 | 2,225.00 | 2,235.00 | 2,150.00 | 2,175.00 | 2,175.00 | 2,009,790 |
| 2024-10-02 | 2,055.00 | 2,420.00 | 2,045.00 | 2,140.00 | 2,140.00 | 12,753,400 |
| 2024-09-30 | 1,972.00 | 2,060.00 | 1,972.00 | 1,980.00 | 1,980.00 | 467,467 |
| 2024-09-27 | 1,970.00 | 1,985.00 | 1,959.00 | 1,964.00 | 1,964.00 | 66,968 |
| 2024-09-26 | 1,957.00 | 1,979.00 | 1,943.00 | 1,970.00 | 1,970.00 | 65,093 |
| 2024-09-25 | 1,963.00 | 1,988.00 | 1,960.00 | 1,972.00 | 1,972.00 | 96,707 |
| 2024-09-24 | 1,966.00 | 1,988.00 | 1,962.00 | 1,963.00 | 1,963.00 | 80,295 |
| 2024-09-23 | 1,946.00 | 1,975.00 | 1,946.00 | 1,966.00 | 1,966.00 | 109,654 |
| 2024-09-20 | 1,880.00 | 1,944.00 | 1,880.00 | 1,940.00 | 1,940.00 | 133,672 |
| 2024-09-19 | 1,887.00 | 1,911.00 | 1,875.00 | 1,884.00 | 1,884.00 | 109,492 |
| 2024-09-13 | 1,915.00 | 1,915.00 | 1,860.00 | 1,881.00 | 1,881.00 | 76,683 |
| 2024-09-12 | 1,875.00 | 1,884.00 | 1,860.00 | 1,880.00 | 1,880.00 | 118,043 |
| 2024-09-11 | 1,875.00 | 1,875.00 | 1,838.00 | 1,840.00 | 1,840.00 | 73,959 |
| 2024-09-10 | 1,915.00 | 1,915.00 | 1,842.00 | 1,853.00 | 1,853.00 | 117,329 |
| 2024-09-09 | 1,776.00 | 1,867.00 | 1,776.00 | 1,830.00 | 1,830.00 | 83,558 |
| 2024-09-06 | 1,855.00 | 1,871.00 | 1,815.00 | 1,830.00 | 1,830.00 | 98,781 |
| 2024-09-05 | 1,880.00 | 1,897.00 | 1,840.00 | 1,871.00 | 1,871.00 | 194,528 |
| 2024-09-04 | 1,947.00 | 1,947.00 | 1,852.00 | 1,860.00 | 1,860.00 | 256,804 |
| 2024-09-03 | 1,965.00 | 1,967.00 | 1,945.00 | 1,950.00 | 1,950.00 | 67,464 |
| 2024-09-02 | 1,986.00 | 1,986.00 | 1,949.00 | 1,954.00 | 1,954.00 | 111,019 |
| 2024-08-30 | 1,953.00 | 1,990.00 | 1,953.00 | 1,985.00 | 1,985.00 | 108,186 |
| 2024-08-29 | 1,982.00 | 1,997.00 | 1,962.00 | 1,963.00 | 1,963.00 | 170,115 |
| 2024-08-28 | 2,020.00 | 2,030.00 | 1,984.00 | 1,988.00 | 1,988.00 | 178,102 |
| 2024-08-27 | 2,030.00 | 2,040.00 | 2,005.00 | 2,020.00 | 2,020.00 | 139,166 |
| 2024-08-26 | 2,060.00 | 2,095.00 | 2,025.00 | 2,025.00 | 2,025.00 | 307,799 |
| 2024-08-23 | 2,075.00 | 2,085.00 | 2,020.00 | 2,030.00 | 2,030.00 | 230,649 |
| 2024-08-22 | 2,090.00 | 2,105.00 | 2,070.00 | 2,085.00 | 2,085.00 | 139,013 |
| 2024-08-21 | 2,090.00 | 2,095.00 | 2,065.00 | 2,095.00 | 2,095.00 | 184,760 |
| 2024-08-20 | 2,080.00 | 2,100.00 | 2,080.00 | 2,090.00 | 2,090.00 | 137,821 |
| 2024-08-19 | 2,120.00 | 2,125.00 | 2,070.00 | 2,090.00 | 2,090.00 | 344,605 |
| 2024-08-16 | 2,190.00 | 2,200.00 | 2,105.00 | 2,120.00 | 2,120.00 | 549,301 |
| 2024-08-14 | 2,180.00 | 2,230.00 | 2,175.00 | 2,225.00 | 2,225.00 | 322,954 |
| 2024-08-13 | 2,215.00 | 2,285.00 | 2,175.00 | 2,210.00 | 2,210.00 | 1,152,848 |
| 2024-08-12 | 2,140.00 | 2,185.00 | 2,120.00 | 2,175.00 | 2,175.00 | 286,874 |
| 2024-08-09 | 2,125.00 | 2,165.00 | 2,100.00 | 2,150.00 | 2,150.00 | 484,899 |
| 2024-08-08 | 2,250.00 | 2,270.00 | 2,120.00 | 2,130.00 | 2,130.00 | 938,191 |
| 2024-08-07 | 2,190.00 | 2,285.00 | 2,165.00 | 2,270.00 | 2,270.00 | 1,228,301 |
| 2024-08-06 | 1,925.00 | 2,270.00 | 1,925.00 | 2,200.00 | 2,200.00 | 2,139,679 |
| 2024-08-05 | 2,190.00 | 2,330.00 | 1,922.00 | 1,990.00 | 1,990.00 | 5,154,899 |
| 2024-08-02 | 2,120.00 | 2,215.00 | 2,095.00 | 2,130.00 | 2,130.00 | 772,806 |
| 2024-08-01 | 2,135.00 | 2,160.00 | 2,130.00 | 2,130.00 | 2,130.00 | 160,407 |
| 2024-07-31 | 2,115.00 | 2,155.00 | 2,075.00 | 2,140.00 | 2,140.00 | 234,219 |
| 2024-07-30 | 2,110.00 | 2,110.00 | 2,075.00 | 2,100.00 | 2,100.00 | 86,227 |
| 2024-07-29 | 2,080.00 | 2,115.00 | 2,080.00 | 2,100.00 | 2,100.00 | 106,880 |
| 2024-07-26 | 2,105.00 | 2,105.00 | 2,080.00 | 2,085.00 | 2,085.00 | 148,771 |
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.