Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,230.00
+75.00 (3.48%)
At close: Sep 11, 2025

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 12, 20252,225.002,225.002,175.002,195.00--1.57%481,184
Sep 11, 20252,165.002,245.002,165.002,230.00-3.48%1,549,311
Sep 10, 20252,100.002,305.002,085.002,155.00-2.62%6,152,648
Sep 9, 20252,110.002,120.002,100.002,100.00--0.71%96,503
Sep 8, 20252,100.002,125.002,090.002,115.00-0.71%92,799
Sep 5, 20252,110.002,120.002,100.002,100.00--0.71%70,440
Sep 4, 20252,100.002,125.002,095.002,115.00-0.24%87,932
Sep 3, 20252,120.002,135.002,100.002,110.00--0.47%117,042
Sep 2, 20252,110.002,135.002,090.002,120.00-0.95%105,148
Sep 1, 20252,090.002,125.002,080.002,100.00-0.48%208,050
Aug 29, 20252,095.002,150.002,080.002,090.00--0.24%214,891
Aug 28, 20252,080.002,115.002,070.002,095.00--107,107
Aug 27, 20252,115.002,115.002,095.002,095.00--0.95%120,233
Aug 26, 20252,120.002,145.002,100.002,115.00--0.70%102,650
Aug 25, 20252,140.002,170.002,120.002,130.00--159,109
Aug 22, 20252,080.002,140.002,075.002,130.00-2.16%347,418
Aug 21, 20252,040.002,120.002,040.002,085.00-1.71%255,461
Aug 20, 20252,050.002,055.002,000.002,050.00--0.24%396,802
Aug 19, 20252,085.002,085.002,050.002,055.00--1.44%240,405
Aug 18, 20252,095.002,115.002,050.002,085.00--0.95%440,198
Aug 14, 20252,130.002,150.002,105.002,105.00--0.94%202,586
Aug 13, 20252,115.002,135.002,090.002,125.00-0.95%174,180
Aug 12, 20252,125.002,160.002,105.002,105.00--0.94%205,627
Aug 11, 20252,125.002,140.002,100.002,125.00--175,159
Aug 8, 20252,135.002,155.002,115.002,125.00--1.16%340,597
Aug 7, 20252,170.002,190.002,150.002,150.00--1.15%120,885
Aug 6, 20252,150.002,190.002,135.002,175.00-1.16%196,821
Aug 5, 20252,135.002,170.002,120.002,150.00-0.94%212,459
Aug 4, 20252,080.002,140.002,070.002,130.00-2.40%169,876
Aug 1, 20252,160.002,160.002,070.002,080.00--3.48%448,247
Jul 31, 20252,160.002,200.002,135.002,155.00--288,077
Jul 30, 20252,175.002,195.002,150.002,155.00--0.69%376,374
Jul 29, 20252,170.002,195.002,155.002,170.00--0.69%213,879
Jul 28, 20252,210.002,230.002,180.002,185.00--1.13%289,674
Jul 25, 20252,200.002,265.002,200.002,210.00--394,969
Jul 24, 20252,250.002,260.002,210.002,210.00--1.78%228,175
Jul 23, 20252,235.002,260.002,225.002,250.00-0.67%210,897
Jul 22, 20252,290.002,300.002,205.002,235.00--1.76%461,229
Jul 21, 20252,290.002,310.002,250.002,275.00--1.09%525,386
Jul 18, 20252,280.002,305.002,260.002,300.00--388,371
Jul 17, 20252,325.002,330.002,290.002,300.00--1.08%305,623
Jul 16, 20252,315.002,355.002,280.002,325.00-0.43%774,047
Jul 15, 20252,285.002,320.002,265.002,315.00-0.65%531,042
Jul 14, 20252,250.002,320.002,235.002,300.00-2.22%943,285
Jul 11, 20252,235.002,260.002,215.002,250.00-1.12%564,558
Jul 10, 20252,250.002,275.002,220.002,225.00-0.23%769,320
Jul 9, 20252,210.002,235.002,200.002,220.00-1.60%763,839
Jul 8, 20252,155.002,210.002,155.002,185.00-0.46%306,360
Jul 7, 20252,150.002,180.002,145.002,175.00-0.46%217,747
Jul 4, 20252,195.002,215.002,160.002,165.00--1.37%481,717