Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea · Delayed Price · Currency is KRW 2,120.00
+80.00 (3.92%)
At close: Jul 10, 2026
Hanil Forging Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |