Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-19 | 305.00 | 305.00 | 298.00 | 300.00 | 30,000.00 | 1,260 |
| 2024-06-18 | 309.00 | 309.00 | 300.00 | 305.00 | 30,500.00 | 1,576 |
| 2024-06-17 | 307.00 | 309.00 | 304.00 | 307.00 | 30,700.00 | 740 |
| 2024-06-14 | 314.00 | 314.00 | 306.00 | 309.00 | 30,900.00 | 642 |
| 2024-06-13 | 311.00 | 317.00 | 308.00 | 311.00 | 31,100.00 | 1,387 |
| 2024-06-12 | 316.00 | 319.00 | 312.00 | 312.00 | 31,200.00 | 1,572 |
| 2024-06-11 | 312.00 | 318.00 | 312.00 | 316.00 | 31,600.00 | 1,902 |
| 2024-06-10 | 320.00 | 322.00 | 310.00 | 315.00 | 31,500.00 | 661 |
| 2024-06-07 | 315.00 | 319.00 | 311.00 | 315.00 | 31,500.00 | 1,182 |
| 2024-06-05 | 310.00 | 338.00 | 307.00 | 315.00 | 31,500.00 | 8,596 |
| 2024-06-04 | 308.00 | 311.00 | 303.00 | 309.00 | 30,900.00 | 2,581 |
| 2024-06-03 | 305.00 | 315.00 | 303.00 | 303.00 | 30,300.00 | 2,103 |
| 2024-05-31 | 305.00 | 310.00 | 304.00 | 305.00 | 30,500.00 | 828 |
| 2024-05-30 | 311.00 | 311.00 | 305.00 | 305.00 | 30,500.00 | 1,286 |
| 2024-05-29 | 313.00 | 313.00 | 303.00 | 306.00 | 30,600.00 | 2,264 |
| 2024-05-28 | 311.00 | 311.00 | 304.00 | 310.00 | 31,000.00 | 1,440 |
| 2024-05-27 | 301.00 | 310.00 | 301.00 | 308.00 | 30,800.00 | 1,166 |
| 2024-05-24 | 308.00 | 310.00 | 302.00 | 308.00 | 30,800.00 | 581 |
| 2024-05-23 | 310.00 | 310.00 | 301.00 | 308.00 | 30,800.00 | 778 |
| 2024-05-22 | 307.00 | 307.00 | 299.00 | 306.00 | 30,600.00 | 6,517 |
| 2024-05-21 | 306.00 | 311.00 | 304.00 | 309.00 | 30,900.00 | 668 |
| 2024-05-20 | 308.00 | 314.00 | 301.00 | 306.00 | 30,600.00 | 3,395 |
| 2024-05-17 | 319.00 | 326.00 | 309.00 | 311.00 | 31,100.00 | 6,620 |
| 2024-05-16 | 326.00 | 327.00 | 322.00 | 326.00 | 32,600.00 | 1,388 |
| 2024-05-14 | 315.00 | 334.00 | 315.00 | 326.00 | 32,600.00 | 2,939 |
| 2024-05-13 | 319.00 | 320.00 | 312.00 | 319.00 | 31,900.00 | 1,412 |
| 2024-05-10 | 323.00 | 323.00 | 310.00 | 319.00 | 31,900.00 | 2,463 |
| 2024-05-09 | 327.00 | 327.00 | 315.00 | 322.00 | 32,200.00 | 2,310 |
| 2024-05-08 | 300.00 | 335.00 | 299.00 | 322.00 | 32,200.00 | 9,889 |
| 2024-05-07 | 308.00 | 317.00 | 298.00 | 302.00 | 30,200.00 | 7,282 |
| 2024-05-03 | 340.00 | 340.00 | 302.00 | 308.00 | 30,800.00 | 11,290 |
| 2024-05-02 | 344.00 | 349.00 | 330.00 | 335.00 | 33,500.00 | 5,267 |
| 2024-04-30 | 355.00 | 358.00 | 349.00 | 350.00 | 35,000.00 | 2,087 |
| 2024-04-29 | 348.00 | 355.00 | 339.00 | 355.00 | 35,500.00 | 5,334 |
| 2024-04-26 | 352.00 | 359.00 | 345.00 | 348.00 | 34,800.00 | 1,170 |
| 2024-04-25 | 359.00 | 360.00 | 346.00 | 352.00 | 35,200.00 | 919 |
| 2024-04-24 | 356.00 | 372.00 | 353.00 | 358.00 | 35,800.00 | 1,910 |
| 2024-04-23 | 362.00 | 366.00 | 356.00 | 356.00 | 35,600.00 | 1,443 |
| 2024-04-22 | 359.00 | 368.00 | 352.00 | 362.00 | 36,200.00 | 1,562 |
| 2024-04-19 | 350.00 | 384.00 | 350.00 | 360.00 | 36,000.00 | 3,641 |
| 2024-04-18 | 343.00 | 353.00 | 339.00 | 350.00 | 35,000.00 | 2,470 |
| 2024-04-17 | 350.00 | 350.00 | 337.00 | 337.00 | 33,700.00 | 1,335 |
| 2024-04-16 | 357.00 | 357.00 | 336.00 | 344.00 | 34,400.00 | 3,152 |
| 2024-04-15 | 365.00 | 368.00 | 349.00 | 357.00 | 35,700.00 | 3,592 |
| 2024-04-12 | 387.00 | 387.00 | 368.00 | 371.00 | 37,100.00 | 2,771 |
| 2024-04-11 | 377.00 | 390.00 | 377.00 | 380.00 | 38,000.00 | 1,027 |
| 2024-04-09 | 380.00 | 402.00 | 378.00 | 387.00 | 38,700.00 | 3,753 |
| 2024-04-08 | 380.00 | 394.00 | 380.00 | 384.00 | 38,400.00 | 3,864 |
| 2024-04-05 | 397.00 | 401.00 | 388.00 | 396.00 | 39,600.00 | 2,473 |
| 2024-04-04 | 393.00 | 402.00 | 393.00 | 397.00 | 39,700.00 | 3,078 |
| 2024-04-03 | 402.00 | 406.00 | 394.00 | 398.00 | 39,800.00 | 4,200 |
| 2024-04-02 | 423.00 | 423.00 | 399.00 | 402.00 | 40,200.00 | 3,628 |
| 2024-04-01 | 412.00 | 422.00 | 411.00 | 411.00 | 41,100.00 | 3,372 |
| 2024-03-29 | 403.00 | 445.00 | 390.00 | 418.00 | 41,800.00 | 15,387 |
| 2024-03-28 | 405.00 | 425.00 | 394.00 | 408.00 | 40,800.00 | 6,874 |
| 2024-03-27 | 410.00 | 417.00 | 395.00 | 397.00 | 39,700.00 | 8,459 |
| 2024-03-26 | 437.00 | 439.00 | 405.00 | 419.00 | 41,900.00 | 12,296 |
| 2024-03-25 | 407.00 | 464.00 | 387.00 | 424.00 | 42,400.00 | 59,622 |
| 2024-03-22 | 523.00 | 530.00 | 503.00 | 510.00 | 51,000.00 | 7,440 |
| 2024-03-21 | 530.00 | 549.00 | 478.00 | 527.00 | 52,700.00 | 17,681 |
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.