Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,285.00
+10.00 (0.44%)
At close: Oct 2, 2025

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,265.002,325.002,225.002,310.002,310.001.09%683,625
Oct 2, 20252,285.002,300.002,255.002,285.002,285.000.44%275,619
Oct 1, 20252,320.002,320.002,245.002,275.002,275.00-2.15%538,523
Sep 30, 20252,290.002,340.002,280.002,325.002,325.001.97%1,153,774
Sep 29, 20252,250.002,295.002,240.002,280.002,280.004.59%1,215,110
Sep 26, 20252,190.002,220.002,145.002,180.002,180.00-0.46%207,733
Sep 25, 20252,200.002,230.002,185.002,190.002,190.00-0.45%190,007
Sep 24, 20252,200.002,230.002,195.002,200.002,200.00-182,070
Sep 23, 20252,210.002,230.002,195.002,200.002,200.00-1.35%236,436
Sep 22, 20252,255.002,272.002,225.002,230.002,230.00-0.22%325,929
Sep 19, 20252,225.002,250.002,215.002,235.002,235.000.45%270,904
Sep 18, 20252,235.002,265.002,210.002,225.002,225.00-0.89%362,578
Sep 17, 20252,235.002,260.002,200.002,245.002,245.000.90%372,145
Sep 16, 20252,195.002,315.002,185.002,225.002,225.000.91%1,788,021
Sep 15, 20252,200.002,250.002,190.002,205.002,205.000.46%402,009
Sep 12, 20252,225.002,225.002,175.002,195.002,195.00-1.57%481,184
Sep 11, 20252,165.002,245.002,165.002,230.002,230.003.48%1,549,311
Sep 10, 20252,100.002,305.002,085.002,155.002,155.002.62%6,152,648
Sep 9, 20252,110.002,120.002,100.002,100.002,100.00-0.71%96,503
Sep 8, 20252,100.002,125.002,090.002,115.002,115.000.71%92,799
Sep 5, 20252,110.002,120.002,100.002,100.002,100.00-0.71%70,440
Sep 4, 20252,100.002,125.002,095.002,115.002,115.000.24%87,932
Sep 3, 20252,120.002,135.002,100.002,110.002,110.00-0.47%117,042
Sep 2, 20252,110.002,135.002,090.002,120.002,120.000.95%105,148
Sep 1, 20252,090.002,125.002,080.002,100.002,100.000.48%208,050
Aug 29, 20252,095.002,150.002,080.002,090.002,090.00-0.24%214,891
Aug 28, 20252,080.002,115.002,070.002,095.002,095.00-107,107
Aug 27, 20252,115.002,115.002,095.002,095.002,095.00-0.95%120,233
Aug 26, 20252,120.002,145.002,100.002,115.002,115.00-0.70%102,650
Aug 25, 20252,140.002,170.002,120.002,130.002,130.00-159,109
Aug 22, 20252,080.002,140.002,075.002,130.002,130.002.16%347,418
Aug 21, 20252,040.002,120.002,040.002,085.002,085.001.71%255,461
Aug 20, 20252,050.002,055.002,000.002,050.002,050.00-0.24%396,802
Aug 19, 20252,085.002,085.002,050.002,055.002,055.00-1.44%240,405
Aug 18, 20252,095.002,115.002,050.002,085.002,085.00-0.95%440,198
Aug 14, 20252,130.002,150.002,105.002,105.002,105.00-0.94%202,586
Aug 13, 20252,115.002,135.002,090.002,125.002,125.000.95%174,180
Aug 12, 20252,125.002,160.002,105.002,105.002,105.00-0.94%205,627
Aug 11, 20252,125.002,140.002,100.002,125.002,125.00-175,159
Aug 8, 20252,135.002,155.002,115.002,125.002,125.00-1.16%340,597
Aug 7, 20252,170.002,190.002,150.002,150.002,150.00-1.15%120,885
Aug 6, 20252,150.002,190.002,135.002,175.002,175.001.16%196,821
Aug 5, 20252,135.002,170.002,120.002,150.002,150.000.94%212,459
Aug 4, 20252,080.002,140.002,070.002,130.002,130.002.40%169,876
Aug 1, 20252,160.002,160.002,070.002,080.002,080.00-3.48%448,247
Jul 31, 20252,160.002,200.002,135.002,155.002,155.00-288,077
Jul 30, 20252,175.002,195.002,150.002,155.002,155.00-0.69%376,374
Jul 29, 20252,170.002,195.002,155.002,170.002,170.00-0.69%213,879
Jul 28, 20252,210.002,230.002,180.002,185.002,185.00-1.13%289,674
Jul 25, 20252,200.002,265.002,200.002,210.002,210.00-394,969