Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,390.00
-90.00 (-2.59%)
At close: Apr 16, 2026

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 23, 20262,515.002,565.002,435.002,535.002,535.000.80%2,174,449
Feb 20, 20262,415.002,630.002,410.002,515.002,515.006.79%7,757,622
Feb 19, 20262,300.002,370.002,295.002,355.002,355.002.61%609,874
Feb 13, 20262,280.002,310.002,255.002,295.002,295.00-0.65%334,458
Feb 12, 20262,300.002,325.002,290.002,310.002,310.000.43%304,772
Feb 11, 20262,315.002,320.002,285.002,300.002,300.00-0.65%206,904
Feb 10, 20262,305.002,320.002,280.002,315.002,315.000.22%291,123
Feb 9, 20262,340.002,380.002,310.002,310.002,310.00-1.28%400,203
Feb 6, 20262,330.002,345.002,225.002,340.002,340.00-0.64%566,578
Feb 5, 20262,380.002,395.002,340.002,355.002,355.00-1.46%476,966
Feb 4, 20262,350.002,400.002,325.002,390.002,390.001.49%641,094
Feb 3, 20262,285.002,360.002,280.002,355.002,355.003.52%447,614
Feb 2, 20262,350.002,355.002,260.002,275.002,275.00-3.19%762,061