Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,955.00
-60.00 (-1.99%)
At close: Mar 27, 2026

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20263,000.003,000.002,850.002,955.002,955.00-1.99%755,415
Mar 26, 20263,135.003,160.003,000.003,015.003,015.00-2.11%1,097,893
Mar 25, 20262,920.003,130.002,890.003,080.003,080.004.58%1,415,095
Mar 24, 20262,940.003,090.002,890.002,945.002,945.00-2.64%1,413,422
Mar 23, 20263,075.003,190.002,975.003,025.003,025.00-0.17%2,749,469
Mar 20, 20263,020.003,100.002,980.003,030.003,030.00-4.11%1,775,431
Mar 19, 20263,275.003,305.003,090.003,160.003,160.002.10%2,603,479
Mar 18, 20263,225.003,225.003,050.003,095.003,095.00-4.33%2,007,149
Mar 17, 20263,300.003,345.003,115.003,235.003,235.00-5.82%3,874,419
Mar 16, 20263,030.003,575.003,020.003,435.003,435.0015.85%13,418,860
Mar 13, 20263,130.003,255.002,935.002,965.002,965.00-2.47%3,693,414
Mar 12, 20263,250.003,280.003,020.003,040.003,040.00-4.25%3,691,870
Mar 11, 20263,250.003,465.003,120.003,175.003,175.00-7.70%5,125,457
Mar 10, 20263,405.003,700.003,400.003,440.003,440.00-12.80%6,431,235
Mar 9, 20264,220.004,800.003,855.003,945.003,945.006.05%26,265,970
Mar 6, 20263,600.003,720.003,165.003,720.003,720.0029.84%19,116,280
Mar 5, 20262,700.002,985.002,595.002,865.002,865.003.62%8,451,855
Mar 4, 20262,830.003,180.002,530.002,765.002,765.002.79%15,698,100
Mar 3, 20262,565.002,880.002,555.002,690.002,690.0015.95%13,107,080
Feb 27, 20262,410.002,415.002,315.002,320.002,320.00-3.33%631,807
Feb 26, 20262,425.002,465.002,370.002,400.002,400.00-1.64%608,025
Feb 25, 20262,490.002,520.002,440.002,440.002,440.00-2.40%958,572
Feb 24, 20262,540.002,550.002,450.002,500.002,500.00-1.38%813,149
Feb 23, 20262,515.002,565.002,435.002,535.002,535.000.80%2,174,449
Feb 20, 20262,415.002,630.002,410.002,515.002,515.006.79%7,757,622
Feb 19, 20262,300.002,370.002,295.002,355.002,355.002.61%609,874
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