Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,400.00
+20.00 (0.84%)
At close: Jan 20, 2026

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20262,300.002,325.002,265.002,325.002,325.001.75%424,150
Jan 22, 20262,350.002,375.002,275.002,285.002,285.00-2.77%679,295
Jan 21, 20262,395.002,395.002,315.002,350.002,350.00-2.08%699,594
Jan 20, 20262,375.002,425.002,335.002,400.002,400.000.84%1,355,911
Jan 19, 20262,310.002,380.002,300.002,380.002,380.003.70%969,878
Jan 16, 20262,335.002,350.002,285.002,295.002,295.00-2.96%993,936
Jan 15, 20262,365.002,425.002,345.002,365.002,365.00-0.42%1,641,675
Jan 14, 20262,315.002,415.002,295.002,375.002,375.003.04%1,965,016
Jan 13, 20262,350.002,360.002,295.002,305.002,305.00-2.74%1,482,936
Jan 12, 20262,390.002,430.002,315.002,370.002,370.000.42%2,705,379
Jan 9, 20262,170.002,645.002,170.002,360.002,360.0010.28%21,362,370
Jan 8, 20262,190.002,190.002,125.002,140.002,140.00-2.28%191,380
Jan 7, 20262,240.002,240.002,155.002,190.002,190.00-1.79%351,389
Jan 6, 20262,200.002,235.002,180.002,230.002,230.001.36%338,575
Jan 5, 20262,175.002,220.002,165.002,200.002,200.001.85%244,205
Jan 2, 20262,150.002,170.002,110.002,160.002,160.000.47%77,288
Dec 30, 20252,200.002,200.002,125.002,150.002,150.00-0.69%50,907
Dec 29, 20252,125.002,170.002,120.002,165.002,165.002.61%73,080
Dec 26, 20252,150.002,175.002,110.002,110.002,110.00-1.63%83,676
Dec 24, 20252,155.002,165.002,145.002,145.002,145.00-89,830
Dec 23, 20252,145.002,180.002,140.002,145.002,145.00-0.92%135,849
Dec 22, 20252,135.002,175.002,135.002,165.002,165.000.70%111,274
Dec 19, 20252,075.002,160.002,070.002,150.002,150.003.37%162,453
Dec 18, 20252,100.002,100.002,050.002,080.002,080.00-0.95%133,716
Dec 17, 20252,110.002,145.002,085.002,100.002,100.00-0.71%180,058
Dec 16, 20252,155.002,155.002,105.002,115.002,115.00-1.86%131,227
Dec 15, 20252,175.002,180.002,150.002,155.002,155.00-0.92%66,264
Dec 12, 20252,185.002,185.002,150.002,175.002,175.000.93%146,835
Dec 11, 20252,145.002,180.002,145.002,155.002,155.00-112,273
Dec 10, 20252,185.002,190.002,155.002,155.002,155.00-1.60%126,166
Dec 9, 20252,255.002,290.002,180.002,190.002,190.00-0.90%424,975
Dec 8, 20252,210.002,225.002,185.002,210.002,210.00-152,627
Dec 5, 20252,170.002,210.002,140.002,210.002,210.001.84%225,960
Dec 4, 20252,170.002,185.002,140.002,170.002,170.00-106,970
Dec 3, 20252,165.002,180.002,155.002,170.002,170.00-0.46%65,871
Dec 2, 20252,160.002,195.002,155.002,180.002,180.000.46%51,400
Dec 1, 20252,200.002,200.002,160.002,170.002,170.00-0.69%127,026
Nov 28, 20252,155.002,190.002,145.002,185.002,185.001.39%98,563
Nov 27, 20252,180.002,180.002,140.002,155.002,155.00-42,791
Nov 26, 20252,095.002,155.002,095.002,155.002,155.002.86%66,206
Nov 25, 20252,095.002,145.002,095.002,095.002,095.000.24%93,087
Nov 24, 20252,150.002,150.002,090.002,090.002,090.00-2.79%200,065
Nov 21, 20252,145.002,170.002,130.002,150.002,150.00-0.46%99,688
Nov 20, 20252,125.002,170.002,125.002,160.002,160.001.41%35,232
Nov 19, 20252,150.002,190.002,130.002,130.002,130.00-1.39%135,863
Nov 18, 20252,175.002,205.002,155.002,160.002,160.00-0.46%138,073
Nov 17, 20252,155.002,175.002,135.002,170.002,170.000.70%101,884
Nov 14, 20252,130.002,175.002,125.002,155.002,155.00-0.69%141,981
Nov 13, 20252,170.002,180.002,150.002,170.002,170.00-54,728
Nov 12, 20252,175.002,175.002,140.002,170.002,170.000.93%86,729