Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,710.00
-105.00 (-3.73%)
At close: May 27, 2026

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20262,720.002,790.002,610.002,665.002,665.00-1.66%589,462
May 27, 20262,815.002,815.002,665.002,710.002,710.00-3.73%420,096
May 26, 20262,965.002,965.002,730.002,815.002,815.00-2.26%361,284
May 22, 20262,790.002,880.002,785.002,880.002,880.002.67%181,852
May 21, 20262,815.002,895.002,765.002,805.002,805.00-0.36%219,150
May 20, 20262,900.002,980.002,800.002,815.002,815.00-3.60%283,237
May 19, 20262,965.003,070.002,900.002,920.002,920.00-1.85%261,326
May 18, 20262,985.003,045.002,900.002,975.002,975.000.51%426,528
May 15, 20262,995.003,025.002,910.002,960.002,960.00-1.99%386,091
May 14, 20263,090.003,130.002,945.003,020.003,020.00-2.27%387,473
May 13, 20263,155.003,310.003,050.003,090.003,090.00-3.29%446,474
May 12, 20263,270.003,415.003,165.003,195.003,195.00-2.29%626,881
May 11, 20263,320.003,400.003,265.003,270.003,270.00-2.10%363,173
May 8, 20263,440.003,440.003,260.003,340.003,340.003.09%342,108
May 7, 20263,370.003,410.003,225.003,240.003,240.00-5.26%623,941
May 6, 20263,475.003,485.003,360.003,420.003,420.00-1.58%555,566
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%627,853
Apr 29, 20263,710.003,755.003,605.003,625.003,625.00-1.49%666,331
Apr 28, 20263,800.003,805.003,600.003,680.003,680.00-2.90%619,536
Apr 27, 20263,745.003,835.003,655.003,790.003,790.001.61%1,023,511
Apr 24, 20263,640.003,990.003,640.003,730.003,730.001.77%2,100,798
Apr 23, 20263,850.003,850.003,620.003,665.003,665.00-4.81%1,727,922
Apr 22, 20263,750.004,400.003,685.003,850.003,850.005.77%9,690,237
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%3,488,142
Apr 16, 20263,470.003,575.003,380.003,390.003,390.00-2.59%1,773,925
Apr 15, 20263,560.003,567.003,405.003,480.003,480.00-3.47%2,012,653
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%4,970,787
Apr 9, 20262,955.003,535.002,890.003,300.003,300.0014.98%24,095,470
Apr 8, 20262,810.002,955.002,780.002,870.002,870.00-4.33%1,581,960
Apr 7, 20263,000.003,065.002,930.003,000.003,000.00-1.80%1,229,616
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%10,929,310
Apr 2, 20262,870.003,370.002,835.002,940.002,940.004.07%16,560,530
Apr 1, 20262,820.002,925.002,770.002,825.002,825.000.18%1,537,497
Mar 31, 20262,885.002,955.002,795.002,820.002,820.00-2.59%796,648
Mar 30, 20263,010.003,125.002,850.002,895.002,895.00-2.03%829,716
Mar 27, 20263,000.003,000.002,850.002,955.002,955.00-1.99%769,315
Mar 26, 20263,135.003,160.003,000.003,015.003,015.00-2.11%1,105,977
Mar 25, 20262,920.003,130.002,890.003,080.003,080.004.58%1,429,559
Mar 24, 20262,940.003,090.002,890.002,945.002,945.00-2.64%1,445,306
Mar 23, 20263,075.003,190.002,975.003,025.003,025.00-0.17%2,786,900
Mar 20, 20263,020.003,100.002,980.003,030.003,030.00-4.11%1,820,694
Mar 19, 20263,275.003,305.003,090.003,160.003,160.002.10%2,626,558
Mar 18, 20263,225.003,225.003,050.003,095.003,095.00-4.33%2,059,921
Mar 17, 20263,300.003,345.003,115.003,235.003,235.00-5.82%3,927,882