Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,240.00
-180.00 (-5.26%)
At close: May 7, 2026

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 20263,370.003,410.003,225.003,240.003,240.00-5.26%621,700
May 6, 20263,475.003,485.003,360.003,420.003,420.00-1.58%545,308
May 4, 20263,525.003,540.003,425.003,475.003,475.00-1.42%767,892
Apr 30, 20263,625.003,630.003,520.003,525.003,525.00-2.76%622,186
Apr 29, 20263,710.003,755.003,605.003,625.003,625.00-1.49%660,139
Apr 28, 20263,800.003,805.003,600.003,680.003,680.00-2.90%613,086
Apr 27, 20263,745.003,835.003,655.003,790.003,790.001.61%1,010,892
Apr 24, 20263,640.003,990.003,640.003,730.003,730.001.77%2,074,610
Apr 23, 20263,850.003,850.003,620.003,665.003,665.00-4.81%1,716,679
Apr 22, 20263,750.004,400.003,685.003,850.003,850.005.77%9,616,260
Apr 21, 20263,890.004,035.003,605.003,640.003,640.00-6.55%2,571,247
Apr 20, 20263,515.004,100.003,515.003,895.003,895.0010.97%10,085,160
Apr 17, 20263,400.003,695.003,400.003,510.003,510.003.54%3,454,282
Apr 16, 20263,470.003,575.003,380.003,390.003,390.00-2.59%1,724,519
Apr 15, 20263,560.003,567.003,405.003,480.003,480.00-3.47%1,960,498
Apr 14, 20263,680.003,905.003,555.003,605.003,605.00-4.63%3,268,294
Apr 13, 20263,600.004,165.003,390.003,780.003,780.0011.50%19,693,670
Apr 10, 20263,290.003,415.003,235.003,390.003,390.002.73%4,915,144
Apr 9, 20262,955.003,535.002,890.003,300.003,300.0014.98%23,999,566
Apr 8, 20262,810.002,955.002,780.002,870.002,870.00-4.33%1,562,867
Apr 7, 20263,000.003,065.002,930.003,000.003,000.00-1.80%1,217,661
Apr 6, 20263,350.003,370.003,030.003,055.003,055.00-5.42%2,609,526
Apr 3, 20262,920.003,445.002,880.003,230.003,230.009.86%10,857,536
Apr 2, 20262,870.003,370.002,835.002,940.002,940.004.07%16,491,424
Apr 1, 20262,820.002,925.002,770.002,825.002,825.000.18%1,485,099
Mar 31, 20262,885.002,955.002,795.002,820.002,820.00-2.59%776,056
Mar 30, 20263,010.003,125.002,850.002,895.002,895.00-2.03%821,458
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