Skip to main content
Hanil Forging Industrial Co., Ltd. (KOSDAQ:024740)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,680.00
-110.00 (-2.90%)
At close: Apr 28, 2026

Hanil Forging Industrial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,800.003,805.003,600.003,680.003,680.00-2.90%613,086
Apr 27, 20263,745.003,835.003,655.003,790.003,790.001.61%1,010,892
Apr 24, 20263,640.003,990.003,640.003,730.003,730.001.77%2,074,610
Apr 23, 20263,850.003,850.003,620.003,665.003,665.00-4.81%1,716,679
Apr 22, 20263,750.004,400.003,685.003,850.003,850.005.77%9,616,260
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%3,454,282
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
Jan 30, 20262,320.002,410.002,310.002,350.002,350.001.73%1,607,782
Jan 29, 20262,250.002,325.002,210.002,310.002,310.002.21%689,816
Jan 28, 20262,325.002,330.002,250.002,260.002,260.00-1.31%579,421
Jan 27, 20262,350.002,350.002,280.002,290.002,290.00-2.14%525,979
Jan 26, 20262,360.002,360.002,285.002,340.002,340.000.65%597,756
Jan 23, 20262,300.002,325.002,265.002,325.002,325.001.75%424,150
Jan 22, 20262,350.002,375.002,275.002,285.002,285.00-2.77%679,295
Jan 21, 20262,395.002,395.002,315.002,350.002,350.00-2.08%699,594
Jan 20, 20262,375.002,425.002,335.002,400.002,400.000.84%1,355,911
Jan 19, 20262,310.002,380.002,300.002,380.002,380.003.70%969,878
Jan 16, 20262,335.002,350.002,285.002,295.002,295.00-2.96%993,936
Jan 15, 20262,365.002,425.002,345.002,365.002,365.00-0.42%1,641,675
Jan 14, 20262,315.002,415.002,295.002,375.002,375.003.04%1,965,016
Jan 13, 20262,350.002,360.002,295.002,305.002,305.00-2.74%1,482,936
Jan 12, 20262,390.002,430.002,315.002,370.002,370.000.42%2,705,379
Jan 9, 20262,170.002,645.002,170.002,360.002,360.0010.28%21,362,370
Jan 8, 20262,190.002,190.002,125.002,140.002,140.00-2.28%191,380
Jan 7, 20262,240.002,240.002,155.002,190.002,190.00-1.79%351,389
Jan 6, 20262,200.002,235.002,180.002,230.002,230.001.36%338,575
Jan 5, 20262,175.002,220.002,165.002,200.002,200.001.85%244,205
Jan 2, 20262,150.002,170.002,110.002,160.002,160.000.47%77,288
Dec 30, 20252,200.002,200.002,125.002,150.002,150.00-0.69%50,907
Dec 29, 20252,125.002,170.002,120.002,165.002,165.002.61%73,080
Dec 26, 20252,150.002,175.002,110.002,110.002,110.00-1.63%83,676
Dec 24, 20252,155.002,165.002,145.002,145.002,145.00-89,830
Dec 23, 20252,145.002,180.002,140.002,145.002,145.00-0.92%135,849
Dec 22, 20252,135.002,175.002,135.002,165.002,165.000.70%111,274
Dec 19, 20252,075.002,160.002,070.002,150.002,150.003.37%162,453
Dec 18, 20252,100.002,100.002,050.002,080.002,080.00-0.95%133,716
Dec 17, 20252,110.002,145.002,085.002,100.002,100.00-0.71%180,058
Dec 16, 20252,155.002,155.002,105.002,115.002,115.00-1.86%131,227
Dec 15, 20252,175.002,180.002,150.002,155.002,155.00-0.92%66,264
Dec 12, 20252,185.002,185.002,150.002,175.002,175.000.93%146,835
Dec 11, 20252,145.002,180.002,145.002,155.002,155.00-112,273
Dec 10, 20252,185.002,190.002,155.002,155.002,155.00-1.60%126,166
Dec 9, 20252,255.002,290.002,180.002,190.002,190.00-0.90%424,975
Dec 8, 20252,210.002,225.002,185.002,210.002,210.00-152,627
Dec 5, 20252,170.002,210.002,140.002,210.002,210.001.84%225,960
Dec 4, 20252,170.002,185.002,140.002,170.002,170.00-106,970
Dec 3, 20252,165.002,180.002,155.002,170.002,170.00-0.46%65,871
Dec 2, 20252,160.002,195.002,155.002,180.002,180.000.46%51,400
Dec 1, 20252,200.002,200.002,160.002,170.002,170.00-0.69%127,026