Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea · Delayed Price · Currency is KRW 1,910.00
+18.00 (0.95%)
At close: Jul 30, 2026
Hanil Forging Industrial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,750.00 | 1,983.00 | 1,750.00 | 1,910.00 | 1,910.00 | 0.95% | 254,177 |
| Jul 29, 2026 | 1,974.00 | 2,005.00 | 1,870.00 | 1,892.00 | 1,892.00 | -4.15% | 322,694 |
| Jul 28, 2026 | 2,000.00 | 2,025.00 | 1,941.00 | 1,974.00 | 1,974.00 | -3.24% | 271,539 |
| Jul 27, 2026 | 2,130.00 | 2,145.00 | 2,040.00 | 2,040.00 | 2,040.00 | -7.48% | 441,742 |
| Jul 24, 2026 | 2,265.00 | 2,310.00 | 2,180.00 | 2,205.00 | 2,205.00 | -1.12% | 803,884 |
| Jul 23, 2026 | 2,125.00 | 2,250.00 | 2,125.00 | 2,230.00 | 2,230.00 | 4.94% | 266,697 |
| Jul 22, 2026 | 2,095.00 | 2,150.00 | 2,090.00 | 2,125.00 | 2,125.00 | 1.43% | 149,169 |
| Jul 21, 2026 | 2,090.00 | 2,125.00 | 2,050.00 | 2,095.00 | 2,095.00 | -0.24% | 110,333 |
| Jul 20, 2026 | 2,135.00 | 2,165.00 | 2,085.00 | 2,100.00 | 2,100.00 | - | 283,780 |
| Jul 16, 2026 | 2,105.00 | 2,185.00 | 2,055.00 | 2,100.00 | 2,100.00 | -0.94% | 110,397 |
| Jul 15, 2026 | 2,110.00 | 2,165.00 | 2,100.00 | 2,120.00 | 2,120.00 | 0.47% | 189,144 |
| Jul 14, 2026 | 2,125.00 | 2,155.00 | 2,040.00 | 2,110.00 | 2,110.00 | 1.93% | 228,723 |
| Jul 13, 2026 | 2,170.00 | 2,280.00 | 2,070.00 | 2,070.00 | 2,070.00 | -2.36% | 380,794 |
| Jul 10, 2026 | 2,025.00 | 2,150.00 | 2,025.00 | 2,120.00 | 2,120.00 | 3.92% | 144,027 |
| Jul 9, 2026 | 2,055.00 | 2,145.00 | 1,995.00 | 2,040.00 | 2,040.00 | -0.24% | 322,473 |
| Jul 8, 2026 | 2,050.00 | 2,155.00 | 2,020.00 | 2,045.00 | 2,045.00 | -0.73% | 291,074 |
| Jul 7, 2026 | 2,100.00 | 2,110.00 | 2,025.00 | 2,060.00 | 2,060.00 | -0.96% | 131,724 |
| Jul 6, 2026 | 2,090.00 | 2,125.00 | 2,035.00 | 2,080.00 | 2,080.00 | -0.48% | 85,980 |
| Jul 3, 2026 | 2,085.00 | 2,090.00 | 2,005.00 | 2,090.00 | 2,090.00 | 2.70% | 92,258 |
| Jul 2, 2026 | 2,090.00 | 2,095.00 | 2,010.00 | 2,035.00 | 2,035.00 | -2.40% | 96,829 |
| Jul 1, 2026 | 2,070.00 | 2,095.00 | 2,020.00 | 2,085.00 | 2,085.00 | 3.22% | 87,502 |
| Jun 30, 2026 | 2,085.00 | 2,100.00 | 2,005.00 | 2,020.00 | 2,020.00 | -3.81% | 114,095 |
| Jun 29, 2026 | 1,950.00 | 2,100.00 | 1,950.00 | 2,100.00 | 2,100.00 | 6.33% | 136,619 |
| Jun 26, 2026 | 2,055.00 | 2,055.00 | 1,900.00 | 1,975.00 | 1,975.00 | -2.47% | 199,194 |
| Jun 25, 2026 | 2,110.00 | 2,135.00 | 2,025.00 | 2,025.00 | 2,025.00 | -4.03% | 205,991 |
| Jun 24, 2026 | 2,035.00 | 2,130.00 | 2,025.00 | 2,110.00 | 2,110.00 | 1.69% | 177,360 |
| Jun 23, 2026 | 2,155.00 | 2,190.00 | 2,065.00 | 2,075.00 | 2,075.00 | -3.71% | 286,545 |
| Jun 22, 2026 | 2,180.00 | 2,250.00 | 2,150.00 | 2,155.00 | 2,155.00 | -2.49% | 278,547 |
| Jun 19, 2026 | 2,250.00 | 2,305.00 | 2,205.00 | 2,210.00 | 2,210.00 | -2.86% | 229,155 |
| Jun 18, 2026 | 2,410.00 | 2,415.00 | 2,275.00 | 2,275.00 | 2,275.00 | -4.41% | 250,292 |
| Jun 17, 2026 | 2,455.00 | 2,460.00 | 2,355.00 | 2,380.00 | 2,380.00 | -2.86% | 396,368 |
| Jun 16, 2026 | 2,315.00 | 2,845.00 | 2,315.00 | 2,450.00 | 2,450.00 | 6.29% | 3,438,287 |
| Jun 15, 2026 | 2,340.00 | 2,435.00 | 2,245.00 | 2,305.00 | 2,305.00 | -1.07% | 374,422 |
| Jun 12, 2026 | 2,325.00 | 2,385.00 | 2,310.00 | 2,330.00 | 2,330.00 | - | 319,475 |
| Jun 11, 2026 | 2,410.00 | 2,530.00 | 2,255.00 | 2,330.00 | 2,330.00 | 0.87% | 602,465 |
| Jun 10, 2026 | 2,345.00 | 2,600.00 | 2,255.00 | 2,310.00 | 2,310.00 | 1.99% | 982,073 |
| Jun 9, 2026 | 2,240.00 | 2,345.00 | 2,230.00 | 2,265.00 | 2,265.00 | -0.22% | 218,723 |
| Jun 8, 2026 | 2,215.00 | 2,450.00 | 2,200.00 | 2,270.00 | 2,270.00 | -3.20% | 275,539 |
| Jun 5, 2026 | 2,385.00 | 2,395.00 | 2,295.00 | 2,345.00 | 2,345.00 | -1.47% | 153,043 |
| Jun 4, 2026 | 2,350.00 | 2,490.00 | 2,350.00 | 2,380.00 | 2,380.00 | -1.04% | 150,237 |
| Jun 2, 2026 | 2,375.00 | 2,440.00 | 2,335.00 | 2,405.00 | 2,405.00 | -1.43% | 290,234 |
| Jun 1, 2026 | 2,490.00 | 2,525.00 | 2,400.00 | 2,440.00 | 2,440.00 | -3.94% | 396,713 |
| May 29, 2026 | 2,660.00 | 2,665.00 | 2,520.00 | 2,540.00 | 2,540.00 | -4.69% | 323,745 |
| May 28, 2026 | 2,720.00 | 2,790.00 | 2,610.00 | 2,665.00 | 2,665.00 | -1.66% | 589,462 |
| May 27, 2026 | 2,815.00 | 2,815.00 | 2,665.00 | 2,710.00 | 2,710.00 | -3.73% | 420,096 |
| May 26, 2026 | 2,965.00 | 2,965.00 | 2,730.00 | 2,815.00 | 2,815.00 | -2.26% | 361,284 |
| May 22, 2026 | 2,790.00 | 2,880.00 | 2,785.00 | 2,880.00 | 2,880.00 | 2.67% | 181,852 |
| May 21, 2026 | 2,815.00 | 2,895.00 | 2,765.00 | 2,805.00 | 2,805.00 | -0.36% | 219,150 |
| May 20, 2026 | 2,900.00 | 2,980.00 | 2,800.00 | 2,815.00 | 2,815.00 | -3.60% | 283,237 |
| May 19, 2026 | 2,965.00 | 3,070.00 | 2,900.00 | 2,920.00 | 2,920.00 | -1.85% | 261,326 |