Hanil Forging Industrial Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-24 | 2,505.00 | 2,520.00 | 2,425.00 | 2,500.00 | 2,500.00 | 318,928 |
| 2021-11-23 | 2,480.00 | 2,555.00 | 2,450.00 | 2,500.00 | 2,500.00 | 376,512 |
| 2021-11-22 | 2,500.00 | 2,525.00 | 2,410.00 | 2,445.00 | 2,445.00 | 426,921 |
| 2021-11-19 | 2,460.00 | 2,535.00 | 2,405.00 | 2,490.00 | 2,490.00 | 379,326 |
| 2021-11-18 | 2,500.00 | 2,620.00 | 2,455.00 | 2,460.00 | 2,460.00 | 618,696 |
| 2021-11-17 | 2,600.00 | 2,630.00 | 2,440.00 | 2,455.00 | 2,455.00 | 428,701 |
| 2021-11-16 | 2,585.00 | 2,630.00 | 2,520.00 | 2,545.00 | 2,545.00 | 242,872 |
| 2021-11-15 | 2,550.00 | 2,625.00 | 2,525.00 | 2,610.00 | 2,610.00 | 238,407 |
| 2021-11-12 | 2,415.00 | 2,575.00 | 2,415.00 | 2,550.00 | 2,550.00 | 465,245 |
| 2021-11-11 | 2,450.00 | 2,570.00 | 2,450.00 | 2,455.00 | 2,455.00 | 413,393 |
| 2021-11-10 | 2,605.00 | 2,625.00 | 2,460.00 | 2,520.00 | 2,520.00 | 833,429 |
| 2021-11-09 | 2,670.00 | 2,685.00 | 2,585.00 | 2,605.00 | 2,605.00 | 283,671 |
| 2021-11-08 | 2,565.00 | 2,730.00 | 2,510.00 | 2,670.00 | 2,670.00 | 707,299 |
| 2021-11-05 | 2,650.00 | 2,760.00 | 2,505.00 | 2,565.00 | 2,565.00 | 841,128 |
| 2021-11-04 | 2,710.00 | 2,740.00 | 2,515.00 | 2,670.00 | 2,670.00 | 503,365 |
| 2021-11-03 | 2,820.00 | 2,820.00 | 2,685.00 | 2,710.00 | 2,710.00 | 463,773 |
| 2021-11-02 | 2,725.00 | 2,815.00 | 2,725.00 | 2,795.00 | 2,795.00 | 462,859 |
| 2021-11-01 | 2,780.00 | 2,835.00 | 2,720.00 | 2,740.00 | 2,740.00 | 516,143 |
| 2021-10-29 | 2,870.00 | 2,915.00 | 2,775.00 | 2,775.00 | 2,775.00 | 395,435 |
| 2021-10-28 | 2,920.00 | 2,935.00 | 2,845.00 | 2,850.00 | 2,850.00 | 456,340 |
| 2021-10-27 | 3,000.00 | 3,015.00 | 2,890.00 | 2,905.00 | 2,905.00 | 562,630 |
| 2021-10-26 | 2,950.00 | 2,990.00 | 2,930.00 | 2,950.00 | 2,950.00 | 484,516 |
| 2021-10-25 | 2,925.00 | 3,000.00 | 2,890.00 | 2,910.00 | 2,910.00 | 899,703 |
| 2021-10-22 | 2,980.00 | 3,010.00 | 2,880.00 | 2,920.00 | 2,920.00 | 571,404 |
| 2021-10-21 | 3,005.00 | 3,055.00 | 2,965.00 | 2,980.00 | 2,980.00 | 638,582 |
| 2021-10-20 | 3,150.00 | 3,185.00 | 2,980.00 | 2,995.00 | 2,995.00 | 741,603 |
| 2021-10-19 | 3,160.00 | 3,345.00 | 3,065.00 | 3,110.00 | 3,110.00 | 1,751,947 |
| 2021-10-18 | 3,460.00 | 3,510.00 | 3,105.00 | 3,110.00 | 3,110.00 | 1,366,820 |
| 2021-10-15 | 3,250.00 | 3,310.00 | 3,175.00 | 3,285.00 | 3,285.00 | 663,960 |
| 2021-10-14 | 3,130.00 | 3,240.00 | 3,075.00 | 3,195.00 | 3,195.00 | 636,242 |
← NewerPage 21 of 21 · 1,230 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.