Hanil Forging Industrial Co., Ltd. 024740
KRX · South Korea · Producer Manufacturing
KRW 2,240.00+35.00 (+1.59%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,240.00 | +1.59% | KRW 2,210.00 | KRW 2,245.00 | KRW 2,205.00 | 197.06K |
| 2026-10-01 | KRW 2,205.00 | +0.23% | KRW 2,215.00 | KRW 2,220.00 | KRW 2,185.00 | 51.38K |
| 2026-09-30 | KRW 2,200.00 | +0.92% | KRW 2,195.00 | KRW 2,275.00 | KRW 2,165.00 | 205.89K |
| 2026-09-29 | KRW 2,180.00 | -1.80% | KRW 2,250.00 | KRW 2,305.00 | KRW 2,135.00 | 255.91K |
| 2026-09-28 | KRW 2,220.00 | +0.68% | KRW 2,205.00 | KRW 2,245.00 | KRW 2,175.00 | 69.61K |
| 2026-09-23 | KRW 2,205.00 | -0.23% | KRW 2,210.00 | KRW 2,255.00 | KRW 2,185.00 | 80.16K |
| 2026-09-22 | KRW 2,210.00 | -1.12% | KRW 2,240.00 | KRW 2,265.00 | KRW 2,200.00 | 61.06K |
| 2026-09-21 | KRW 2,235.00 | -1.76% | KRW 2,290.00 | KRW 2,305.00 | KRW 2,235.00 | 53.81K |
| 2026-09-18 | KRW 2,275.00 | -0.87% | KRW 2,300.00 | KRW 2,350.00 | KRW 2,260.00 | 75.76K |
| 2026-09-17 | KRW 2,295.00 | +1.77% | KRW 2,265.00 | KRW 2,305.00 | KRW 2,245.00 | 59.13K |
| 2026-09-16 | KRW 2,255.00 | -0.22% | KRW 2,270.00 | KRW 2,290.00 | KRW 2,220.00 | 59.70K |
| 2026-09-15 | KRW 2,260.00 | -2.38% | KRW 2,290.00 | KRW 2,320.00 | KRW 2,250.00 | 106.62K |
| 2026-09-14 | KRW 2,315.00 | -0.64% | KRW 2,310.00 | KRW 2,380.00 | KRW 2,280.00 | 120.29K |
| 2026-09-11 | KRW 2,330.00 | -0.64% | KRW 2,305.00 | KRW 2,400.00 | KRW 2,305.00 | 183.84K |
| 2026-09-10 | KRW 2,345.00 | +1.08% | KRW 2,320.00 | KRW 2,410.00 | KRW 2,280.00 | 335.41K |
| 2026-09-09 | KRW 2,320.00 | +0.65% | KRW 2,350.00 | KRW 2,395.00 | KRW 2,285.00 | 224.16K |
| 2026-09-08 | KRW 2,305.00 | +1.32% | KRW 2,275.00 | KRW 2,380.00 | KRW 2,240.00 | 360.42K |
| 2026-09-07 | KRW 2,275.00 | +10.44% | KRW 2,085.00 | KRW 2,390.00 | KRW 2,070.00 | 1.15M |
| 2026-09-04 | KRW 2,060.00 | +0.24% | KRW 2,035.00 | KRW 2,080.00 | KRW 2,005.00 | 76.07K |
| 2026-09-03 | KRW 2,055.00 | +2.24% | KRW 2,015.00 | KRW 2,080.00 | KRW 2,005.00 | 109.12K |
| 2026-09-02 | KRW 2,010.00 | -3.13% | KRW 2,095.00 | KRW 2,100.00 | KRW 2,010.00 | 168.52K |
| 2026-09-01 | KRW 2,075.00 | -0.95% | KRW 2,080.00 | KRW 2,110.00 | KRW 2,050.00 | 48.82K |
| 2026-08-31 | KRW 2,095.00 | -0.71% | KRW 2,120.00 | KRW 2,120.00 | KRW 2,045.00 | 49.00K |
| 2026-08-28 | KRW 2,110.00 | +1.44% | KRW 2,060.00 | KRW 2,125.00 | KRW 2,060.00 | 45.30K |
| 2026-08-27 | KRW 2,080.00 | +0.24% | KRW 2,075.00 | KRW 2,110.00 | KRW 2,035.00 | 90.17K |
| 2026-08-26 | KRW 2,075.00 | -2.12% | KRW 2,100.00 | KRW 2,120.00 | KRW 2,055.00 | 80.51K |
| 2026-08-25 | KRW 2,120.00 | +0.95% | KRW 2,100.00 | KRW 2,130.00 | KRW 2,055.00 | 90.09K |
| 2026-08-24 | KRW 2,100.00 | +1.69% | KRW 2,105.00 | KRW 2,135.00 | KRW 2,065.00 | 60.94K |
| 2026-08-21 | KRW 2,065.00 | -2.59% | KRW 2,140.00 | KRW 2,140.00 | KRW 2,050.00 | 64.00K |
| 2026-08-20 | KRW 2,120.00 | -0.93% | KRW 2,145.00 | KRW 2,175.00 | KRW 2,115.00 | 57.46K |
| 2026-08-19 | KRW 2,140.00 | -2.51% | KRW 2,225.00 | KRW 2,225.00 | KRW 2,135.00 | 86.24K |
| 2026-08-18 | KRW 2,195.00 | +1.15% | KRW 2,175.00 | KRW 2,230.00 | KRW 2,135.00 | 236.06K |
| 2026-08-14 | KRW 2,170.00 | +0.70% | KRW 2,155.00 | KRW 2,200.00 | KRW 2,125.00 | 92.57K |
| 2026-08-13 | KRW 2,155.00 | -1.82% | KRW 2,195.00 | KRW 2,200.00 | KRW 2,135.00 | 148.15K |
| 2026-08-12 | KRW 2,195.00 | +0.92% | KRW 2,180.00 | KRW 2,205.00 | KRW 2,155.00 | 115.43K |
| 2026-08-11 | KRW 2,175.00 | -0.23% | KRW 2,165.00 | KRW 2,200.00 | KRW 2,150.00 | 94.36K |
| 2026-08-10 | KRW 2,180.00 | +4.06% | KRW 2,135.00 | KRW 2,200.00 | KRW 2,100.00 | 299.16K |
| 2026-08-07 | KRW 2,095.00 | +0.24% | KRW 2,090.00 | KRW 2,125.00 | KRW 2,065.00 | 113.93K |
| 2026-08-06 | KRW 2,090.00 | -1.42% | KRW 2,120.00 | KRW 2,140.00 | KRW 2,055.00 | 50.21K |
| 2026-08-05 | KRW 2,120.00 | +1.92% | KRW 2,095.00 | KRW 2,145.00 | KRW 2,080.00 | 133.87K |
| 2026-08-04 | KRW 2,080.00 | +3.74% | KRW 1,988.00 | KRW 2,085.00 | KRW 1,988.00 | 110.63K |
| 2026-08-03 | KRW 2,005.00 | 0.00% | KRW 1,998.00 | KRW 2,060.00 | KRW 1,976.00 | 111.21K |
| 2026-07-31 | KRW 2,005.00 | +4.97% | KRW 1,911.00 | KRW 2,020.00 | KRW 1,911.00 | 185.65K |
| 2026-07-30 | KRW 1,910.00 | +0.95% | KRW 1,750.00 | KRW 1,983.00 | KRW 1,750.00 | 260.32K |
| 2026-07-29 | KRW 1,892.00 | -4.15% | KRW 1,974.00 | KRW 2,005.00 | KRW 1,870.00 | 322.69K |
| 2026-07-28 | KRW 1,974.00 | -3.24% | KRW 2,000.00 | KRW 2,025.00 | KRW 1,941.00 | 271.91K |
| 2026-07-27 | KRW 2,040.00 | -7.48% | KRW 2,130.00 | KRW 2,145.00 | KRW 2,040.00 | 442.65K |
| 2026-07-24 | KRW 2,205.00 | -1.12% | KRW 2,265.00 | KRW 2,310.00 | KRW 2,180.00 | 807.55K |
| 2026-07-23 | KRW 2,230.00 | +4.94% | KRW 2,125.00 | KRW 2,250.00 | KRW 2,125.00 | 266.70K |
| 2026-07-22 | KRW 2,125.00 | +1.43% | KRW 2,095.00 | KRW 2,150.00 | KRW 2,090.00 | 149.17K |
| 2026-07-21 | KRW 2,095.00 | -0.24% | KRW 2,090.00 | KRW 2,125.00 | KRW 2,050.00 | 110.33K |
| 2026-07-20 | KRW 2,100.00 | 0.00% | KRW 2,135.00 | KRW 2,165.00 | KRW 2,085.00 | 283.78K |
| 2026-07-16 | KRW 2,100.00 | -0.94% | KRW 2,105.00 | KRW 2,185.00 | KRW 2,055.00 | 113.94K |
| 2026-07-15 | KRW 2,120.00 | +0.47% | KRW 2,110.00 | KRW 2,165.00 | KRW 2,100.00 | 193.26K |
| 2026-07-14 | KRW 2,110.00 | +1.93% | KRW 2,125.00 | KRW 2,155.00 | KRW 2,040.00 | 237.35K |
| 2026-07-13 | KRW 2,070.00 | -2.36% | KRW 2,170.00 | KRW 2,280.00 | KRW 2,070.00 | 381.51K |
| 2026-07-10 | KRW 2,120.00 | +3.92% | KRW 2,025.00 | KRW 2,150.00 | KRW 2,025.00 | 144.57K |
| 2026-07-09 | KRW 2,040.00 | -0.24% | KRW 2,055.00 | KRW 2,145.00 | KRW 1,995.00 | 322.47K |
| 2026-07-08 | KRW 2,045.00 | -0.73% | KRW 2,050.00 | KRW 2,155.00 | KRW 2,020.00 | 296.63K |
| 2026-07-07 | KRW 2,060.00 | -0.96% | KRW 2,100.00 | KRW 2,110.00 | KRW 2,025.00 | 132.58K |
| 2026-07-06 | KRW 2,080.00 | -0.48% | KRW 2,090.00 | KRW 2,125.00 | KRW 2,035.00 | 86.38K |
| 2026-07-03 | KRW 2,090.00 | +2.70% | KRW 2,085.00 | KRW 2,090.00 | KRW 2,005.00 | 92.48K |
| 2026-07-02 | KRW 2,035.00 | -2.40% | KRW 2,090.00 | KRW 2,095.00 | KRW 2,010.00 | 97.02K |
| 2026-07-01 | KRW 2,085.00 | +3.22% | KRW 2,070.00 | KRW 2,095.00 | KRW 2,020.00 | 88.78K |
| 2026-06-30 | KRW 2,020.00 | -3.81% | KRW 2,085.00 | KRW 2,100.00 | KRW 2,005.00 | 115.27K |
| 2026-06-29 | KRW 2,100.00 | +6.33% | KRW 1,950.00 | KRW 2,100.00 | KRW 1,950.00 | 136.62K |
| 2026-06-26 | KRW 1,975.00 | -2.47% | KRW 2,055.00 | KRW 2,055.00 | KRW 1,900.00 | 200.50K |
| 2026-06-25 | KRW 2,025.00 | -4.03% | KRW 2,110.00 | KRW 2,135.00 | KRW 2,025.00 | 208.81K |
| 2026-06-24 | KRW 2,110.00 | +1.69% | KRW 2,035.00 | KRW 2,130.00 | KRW 2,025.00 | 177.50K |
| 2026-06-23 | KRW 2,075.00 | -3.71% | KRW 2,155.00 | KRW 2,190.00 | KRW 2,065.00 | 288.13K |
| 2026-06-22 | KRW 2,155.00 | -2.49% | KRW 2,180.00 | KRW 2,250.00 | KRW 2,150.00 | 280.16K |
| 2026-06-19 | KRW 2,210.00 | -2.86% | KRW 2,250.00 | KRW 2,305.00 | KRW 2,205.00 | 233.85K |
| 2026-06-18 | KRW 2,275.00 | -4.41% | KRW 2,410.00 | KRW 2,415.00 | KRW 2,275.00 | 256.99K |
| 2026-06-17 | KRW 2,380.00 | -2.86% | KRW 2,455.00 | KRW 2,460.00 | KRW 2,355.00 | 397.71K |
| 2026-06-16 | KRW 2,450.00 | +6.29% | KRW 2,315.00 | KRW 2,845.00 | KRW 2,315.00 | 3.44M |
| 2026-06-15 | KRW 2,305.00 | -1.07% | KRW 2,340.00 | KRW 2,435.00 | KRW 2,245.00 | 374.42K |
| 2026-06-12 | KRW 2,330.00 | 0.00% | KRW 2,325.00 | KRW 2,385.00 | KRW 2,310.00 | 319.48K |
| 2026-06-11 | KRW 2,330.00 | +0.87% | KRW 2,410.00 | KRW 2,530.00 | KRW 2,255.00 | 605.78K |
| 2026-06-10 | KRW 2,310.00 | +1.99% | KRW 2,345.00 | KRW 2,600.00 | KRW 2,255.00 | 1.21K |
| 2026-06-09 | KRW 2,265.00 | -0.22% | KRW 2,240.00 | KRW 2,345.00 | KRW 2,230.00 | 218.72K |
| 2026-06-08 | KRW 2,270.00 | -3.20% | KRW 2,215.00 | KRW 2,450.00 | KRW 2,200.00 | 275.54K |
| 2026-06-05 | KRW 2,345.00 | -1.47% | KRW 2,385.00 | KRW 2,395.00 | KRW 2,295.00 | 154.89K |
| 2026-06-04 | KRW 2,380.00 | -1.04% | KRW 2,350.00 | KRW 2,490.00 | KRW 2,350.00 | 150.24K |
| 2026-06-02 | KRW 2,405.00 | -1.43% | KRW 2,375.00 | KRW 2,440.00 | KRW 2,335.00 | 290.23K |
| 2026-06-01 | KRW 2,440.00 | -3.94% | KRW 2,490.00 | KRW 2,525.00 | KRW 2,400.00 | 401.34K |
| 2026-05-29 | KRW 2,540.00 | -4.69% | KRW 2,660.00 | KRW 2,665.00 | KRW 2,520.00 | 326.41K |
| 2026-05-28 | KRW 2,665.00 | -1.66% | KRW 2,720.00 | KRW 2,790.00 | KRW 2,610.00 | 595.40K |
| 2026-05-27 | KRW 2,710.00 | -3.73% | KRW 2,815.00 | KRW 2,815.00 | KRW 2,665.00 | 420.41K |
| 2026-05-26 | KRW 2,815.00 | -2.26% | KRW 2,965.00 | KRW 2,965.00 | KRW 2,730.00 | 361.28K |
| 2026-05-22 | KRW 2,880.00 | +2.67% | KRW 2,790.00 | KRW 2,880.00 | KRW 2,785.00 | 183.93K |