Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,910.00
+24.00 (1.27%)
At close: Nov 10, 2026

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 20261,902.001,927.001,880.001,910.001,910.001.27%120,877
Nov 9, 20261,864.001,914.001,864.001,886.001,886.00-0.89%151,095
Nov 6, 20261,850.001,955.001,850.001,903.001,903.00-3.50%192,829
Nov 5, 20262,045.002,065.001,955.001,972.001,972.00-4.50%317,213
Nov 4, 20262,065.002,095.002,015.002,065.002,065.00-0.72%268,266
Nov 3, 20262,075.002,145.002,030.002,080.002,080.00-1.42%263,675
Nov 2, 20262,010.002,115.001,971.002,110.002,110.003.18%287,405
Oct 30, 20262,065.002,100.002,030.002,045.002,045.00-455,086
Oct 29, 20262,100.002,115.002,030.002,045.002,045.00-3.99%379,759
Oct 28, 20262,080.002,140.002,075.002,130.002,130.003.40%330,867
Oct 27, 20262,030.002,105.002,030.002,060.002,060.000.49%591,234
Oct 26, 20262,160.002,230.002,045.002,050.002,050.00-12.39%1,471,854
Oct 23, 20262,350.002,740.002,295.002,340.002,340.001.96%11,995,376
Oct 22, 20262,235.002,455.002,195.002,295.002,295.004.56%8,377,894
Oct 21, 20262,130.002,225.002,100.002,195.002,195.00-0.23%368,927
Oct 20, 20262,130.002,340.002,055.002,200.002,200.004.02%2,318,430
Oct 19, 20262,035.002,120.002,035.002,115.002,115.001.20%78,297
Oct 16, 20262,040.002,120.002,040.002,090.002,090.002.20%81,027
Oct 15, 20262,020.002,075.002,010.002,045.002,045.00-2.85%107,774
Oct 14, 20262,100.002,140.002,075.002,105.002,105.000.24%69,787
Oct 13, 20262,055.002,120.002,030.002,100.002,100.000.48%177,259
Oct 12, 20262,140.002,165.002,065.002,090.002,090.00-2.34%77,853
Oct 8, 20262,150.002,170.002,105.002,140.002,140.00-0.93%65,277
Oct 7, 20262,175.002,190.002,145.002,160.002,160.00-0.69%67,688
Oct 6, 20262,240.002,245.002,160.002,175.002,175.00-2.90%227,471
Oct 2, 20262,210.002,245.002,205.002,240.002,240.001.59%201,277
Oct 1, 20262,215.002,220.002,185.002,205.002,205.000.23%51,379
Sep 30, 20262,195.002,275.002,165.002,200.002,200.000.92%202,517
Sep 29, 20262,250.002,305.002,135.002,180.002,180.00-1.80%243,015
Sep 28, 20262,205.002,245.002,175.002,220.002,220.000.68%69,606
Sep 23, 20262,210.002,255.002,185.002,205.002,205.00-0.23%72,287
Sep 22, 20262,240.002,265.002,200.002,210.002,210.00-1.12%56,989
Sep 21, 20262,290.002,305.002,235.002,235.002,235.00-1.76%49,042
Sep 18, 20262,300.002,350.002,260.002,275.002,275.00-0.87%67,521
Sep 17, 20262,265.002,305.002,245.002,295.002,295.001.77%55,136
Sep 16, 20262,270.002,290.002,220.002,255.002,255.00-0.22%58,320
Sep 15, 20262,290.002,320.002,250.002,260.002,260.00-2.38%89,981
Sep 14, 20262,310.002,380.002,280.002,315.002,315.00-0.64%114,181
Sep 11, 20262,305.002,400.002,305.002,330.002,330.00-0.64%181,016
Sep 10, 20262,320.002,410.002,280.002,345.002,345.001.08%334,341
Sep 9, 20262,350.002,395.002,285.002,320.002,320.000.65%224,159
Sep 8, 20262,275.002,380.002,240.002,305.002,305.001.32%359,201
Sep 7, 20262,085.002,390.002,070.002,275.002,275.0010.44%1,146,765
Sep 4, 20262,035.002,080.002,005.002,060.002,060.000.24%76,074
Sep 3, 20262,015.002,080.002,005.002,055.002,055.002.24%109,117
Sep 2, 20262,095.002,100.002,010.002,010.002,010.00-3.13%166,243
Sep 1, 20262,080.002,110.002,050.002,075.002,075.00-0.95%48,646
Aug 31, 20262,120.002,120.002,045.002,095.002,095.00-0.71%48,999
Aug 28, 20262,060.002,125.002,060.002,110.002,110.001.44%45,301
Aug 27, 20262,075.002,110.002,035.002,080.002,080.000.24%90,171