Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,295.00
-15.00 (-0.65%)
At close: Feb 13, 2026

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20262,280.002,310.002,255.002,295.002,295.00-0.65%334,458
Feb 12, 20262,300.002,325.002,290.002,310.002,310.000.43%304,772
Feb 11, 20262,315.002,320.002,285.002,300.002,300.00-0.65%206,904
Feb 10, 20262,305.002,320.002,280.002,315.002,315.000.22%291,123
Feb 9, 20262,340.002,380.002,310.002,310.002,310.00-1.28%400,203
Feb 6, 20262,330.002,345.002,225.002,340.002,340.00-0.64%566,578
Feb 5, 20262,380.002,395.002,340.002,355.002,355.00-1.46%476,966
Feb 4, 20262,350.002,400.002,325.002,390.002,390.001.49%641,094
Feb 3, 20262,285.002,360.002,280.002,355.002,355.003.52%447,614
Feb 2, 20262,350.002,355.002,260.002,275.002,275.00-3.19%762,061
Jan 30, 20262,320.002,410.002,310.002,350.002,350.001.73%1,607,782
Jan 29, 20262,250.002,325.002,210.002,310.002,310.002.21%689,816
Jan 28, 20262,325.002,330.002,250.002,260.002,260.00-1.31%579,421
Jan 27, 20262,350.002,350.002,280.002,290.002,290.00-2.14%525,979
Jan 26, 20262,360.002,360.002,285.002,340.002,340.000.65%597,756
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