Skip to main content
logo
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,205.00
+5.00 (0.23%)
At close: Oct 1, 2026

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 26, 20262,100.002,120.002,055.002,075.002,075.00-2.12%80,407
Aug 25, 20262,100.002,130.002,055.002,120.002,120.000.95%89,574
Aug 24, 20262,105.002,135.002,065.002,100.002,100.001.69%60,938
Aug 21, 20262,140.002,140.002,050.002,065.002,065.00-2.59%63,731
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