Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,120.00
-20.00 (-0.93%)
At close: Aug 20, 2026

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 20262,145.002,175.002,115.002,120.002,120.00-0.93%57,301
Aug 19, 20262,225.002,225.002,135.002,140.002,140.00-2.51%85,939
Aug 18, 20262,175.002,230.002,135.002,195.002,195.001.15%233,882
Aug 14, 20262,155.002,200.002,125.002,170.002,170.000.70%92,573
Aug 13, 20262,195.002,200.002,135.002,155.002,155.00-1.82%148,149
Aug 12, 20262,180.002,205.002,155.002,195.002,195.000.92%115,429
Aug 11, 20262,165.002,200.002,150.002,175.002,175.00-0.23%94,356
Aug 10, 20262,135.002,200.002,100.002,180.002,180.004.06%299,120
Aug 7, 20262,090.002,125.002,065.002,095.002,095.000.24%113,869
Aug 6, 20262,120.002,140.002,055.002,090.002,090.00-1.42%50,210
Aug 5, 20262,095.002,145.002,080.002,120.002,120.001.92%133,870
Aug 4, 20261,988.002,085.001,988.002,080.002,080.003.74%110,625
Aug 3, 20261,998.002,060.001,976.002,005.002,005.00-110,425
Jul 31, 20261,911.002,020.001,911.002,005.002,005.004.97%185,649
Jul 30, 20261,750.001,983.001,750.001,910.001,910.000.95%254,177
Jul 29, 20261,974.002,005.001,870.001,892.001,892.00-4.15%322,694
Jul 28, 20262,000.002,025.001,941.001,974.001,974.00-3.24%271,539
Jul 27, 20262,130.002,145.002,040.002,040.002,040.00-7.48%441,742
Jul 24, 20262,265.002,310.002,180.002,205.002,205.00-1.12%803,884
Jul 23, 20262,125.002,250.002,125.002,230.002,230.004.94%266,697
Jul 22, 20262,095.002,150.002,090.002,125.002,125.001.43%149,169
Jul 21, 20262,090.002,125.002,050.002,095.002,095.00-0.24%110,333
Jul 20, 20262,135.002,165.002,085.002,100.002,100.00-283,780
Jul 16, 20262,105.002,185.002,055.002,100.002,100.00-0.94%110,397
Jul 15, 20262,110.002,165.002,100.002,120.002,120.000.47%189,144
Jul 14, 20262,125.002,155.002,040.002,110.002,110.001.93%228,723
Jul 13, 20262,170.002,280.002,070.002,070.002,070.00-2.36%380,794
Jul 10, 20262,025.002,150.002,025.002,120.002,120.003.92%144,027
Jul 9, 20262,055.002,145.001,995.002,040.002,040.00-0.24%322,473
Jul 8, 20262,050.002,155.002,020.002,045.002,045.00-0.73%291,074
Jul 7, 20262,100.002,110.002,025.002,060.002,060.00-0.96%131,724
Jul 6, 20262,090.002,125.002,035.002,080.002,080.00-0.48%85,980
Jul 3, 20262,085.002,090.002,005.002,090.002,090.002.70%92,258
Jul 2, 20262,090.002,095.002,010.002,035.002,035.00-2.40%96,829
Jul 1, 20262,070.002,095.002,020.002,085.002,085.003.22%87,502
Jun 30, 20262,085.002,100.002,005.002,020.002,020.00-3.81%114,095
Jun 29, 20261,950.002,100.001,950.002,100.002,100.006.33%136,619
Jun 26, 20262,055.002,055.001,900.001,975.001,975.00-2.47%199,194
Jun 25, 20262,110.002,135.002,025.002,025.002,025.00-4.03%205,991
Jun 24, 20262,035.002,130.002,025.002,110.002,110.001.69%177,360
Jun 23, 20262,155.002,190.002,065.002,075.002,075.00-3.71%286,545
Jun 22, 20262,180.002,250.002,150.002,155.002,155.00-2.49%278,547
Jun 19, 20262,250.002,305.002,205.002,210.002,210.00-2.86%229,155
Jun 18, 20262,410.002,415.002,275.002,275.002,275.00-4.41%250,292
Jun 17, 20262,455.002,460.002,355.002,380.002,380.00-2.86%396,368
Jun 16, 20262,315.002,845.002,315.002,450.002,450.006.29%3,438,287
Jun 15, 20262,340.002,435.002,245.002,305.002,305.00-1.07%374,422
Jun 12, 20262,325.002,385.002,310.002,330.002,330.00-319,475
Jun 11, 20262,410.002,530.002,255.002,330.002,330.000.87%602,465
Jun 10, 20262,345.002,600.002,255.002,310.002,310.001.99%982,073