Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea · Delayed Price · Currency is KRW 2,380.00
-70.00 (-2.86%)
At close: Jun 17, 2026
Hanil Forging Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 18, 2026 | 2,985.00 | 3,045.00 | 2,900.00 | 2,975.00 | 2,975.00 | 0.51% | 426,528 |
| May 15, 2026 | 2,995.00 | 3,025.00 | 2,910.00 | 2,960.00 | 2,960.00 | -1.99% | 386,091 |
| May 14, 2026 | 3,090.00 | 3,130.00 | 2,945.00 | 3,020.00 | 3,020.00 | -2.27% | 387,473 |
| May 13, 2026 | 3,155.00 | 3,310.00 | 3,050.00 | 3,090.00 | 3,090.00 | -3.29% | 446,474 |
| May 12, 2026 | 3,270.00 | 3,415.00 | 3,165.00 | 3,195.00 | 3,195.00 | -2.29% | 626,881 |
| May 11, 2026 | 3,320.00 | 3,400.00 | 3,265.00 | 3,270.00 | 3,270.00 | -2.10% | 363,173 |
| May 8, 2026 | 3,440.00 | 3,440.00 | 3,260.00 | 3,340.00 | 3,340.00 | 3.09% | 342,108 |
| May 7, 2026 | 3,370.00 | 3,410.00 | 3,225.00 | 3,240.00 | 3,240.00 | -5.26% | 623,941 |
| May 6, 2026 | 3,475.00 | 3,485.00 | 3,360.00 | 3,420.00 | 3,420.00 | -1.58% | 555,566 |
| May 4, 2026 | 3,525.00 | 3,540.00 | 3,425.00 | 3,475.00 | 3,475.00 | -1.42% | 767,892 |
| Apr 30, 2026 | 3,625.00 | 3,630.00 | 3,520.00 | 3,525.00 | 3,525.00 | -2.76% | 627,853 |
| Apr 29, 2026 | 3,710.00 | 3,755.00 | 3,605.00 | 3,625.00 | 3,625.00 | -1.49% | 666,331 |
| Apr 28, 2026 | 3,800.00 | 3,805.00 | 3,600.00 | 3,680.00 | 3,680.00 | -2.90% | 619,536 |
| Apr 27, 2026 | 3,745.00 | 3,835.00 | 3,655.00 | 3,790.00 | 3,790.00 | 1.61% | 1,023,511 |
| Apr 24, 2026 | 3,640.00 | 3,990.00 | 3,640.00 | 3,730.00 | 3,730.00 | 1.77% | 2,100,798 |
| Apr 23, 2026 | 3,850.00 | 3,850.00 | 3,620.00 | 3,665.00 | 3,665.00 | -4.81% | 1,727,922 |
| Apr 22, 2026 | 3,750.00 | 4,400.00 | 3,685.00 | 3,850.00 | 3,850.00 | 5.77% | 9,690,237 |
| Apr 21, 2026 | 3,890.00 | 4,035.00 | 3,605.00 | 3,640.00 | 3,640.00 | -6.55% | 2,571,247 |
| Apr 20, 2026 | 3,515.00 | 4,100.00 | 3,515.00 | 3,895.00 | 3,895.00 | 10.97% | 10,085,160 |
| Apr 17, 2026 | 3,400.00 | 3,695.00 | 3,400.00 | 3,510.00 | 3,510.00 | 3.54% | 3,488,142 |
| Apr 16, 2026 | 3,470.00 | 3,575.00 | 3,380.00 | 3,390.00 | 3,390.00 | -2.59% | 1,773,925 |
| Apr 15, 2026 | 3,560.00 | 3,567.00 | 3,405.00 | 3,480.00 | 3,480.00 | -3.47% | 2,012,653 |
| Apr 14, 2026 | 3,680.00 | 3,905.00 | 3,555.00 | 3,605.00 | 3,605.00 | -4.63% | 3,268,294 |
| Apr 13, 2026 | 3,600.00 | 4,165.00 | 3,390.00 | 3,780.00 | 3,780.00 | 11.50% | 19,693,670 |
| Apr 10, 2026 | 3,290.00 | 3,415.00 | 3,235.00 | 3,390.00 | 3,390.00 | 2.73% | 4,970,787 |
| Apr 9, 2026 | 2,955.00 | 3,535.00 | 2,890.00 | 3,300.00 | 3,300.00 | 14.98% | 24,095,470 |
| Apr 8, 2026 | 2,810.00 | 2,955.00 | 2,780.00 | 2,870.00 | 2,870.00 | -4.33% | 1,581,960 |
| Apr 7, 2026 | 3,000.00 | 3,065.00 | 2,930.00 | 3,000.00 | 3,000.00 | -1.80% | 1,229,616 |
| Apr 6, 2026 | 3,350.00 | 3,370.00 | 3,030.00 | 3,055.00 | 3,055.00 | -5.42% | 2,609,526 |