Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-20 | 550.00 | 604.00 | 545.00 | 573.00 | 57,300.00 | 10,893 |
| 2024-03-19 | 559.00 | 559.00 | 538.00 | 554.00 | 55,400.00 | 8,492 |
| 2024-03-18 | 570.00 | 577.00 | 550.00 | 559.00 | 55,900.00 | 12,079 |
| 2024-03-15 | 539.00 | 670.00 | 530.00 | 578.00 | 57,800.00 | 121,419 |
| 2024-03-14 | 550.00 | 550.00 | 510.00 | 540.00 | 54,000.00 | 6,464 |
| 2024-03-13 | 524.00 | 540.00 | 515.00 | 530.00 | 53,000.00 | 4,879 |
| 2024-03-12 | 511.00 | 530.00 | 505.00 | 515.00 | 51,500.00 | 4,235 |
| 2024-03-11 | 537.00 | 537.00 | 508.00 | 511.00 | 51,100.00 | 5,085 |
| 2024-03-08 | 530.00 | 548.00 | 518.00 | 537.00 | 53,700.00 | 4,120 |
| 2024-03-07 | 544.00 | 551.00 | 525.00 | 530.00 | 53,000.00 | 3,545 |
| 2024-03-06 | 547.00 | 547.00 | 525.00 | 544.00 | 54,400.00 | 3,384 |
| 2024-03-05 | 534.00 | 586.00 | 519.00 | 547.00 | 54,700.00 | 24,772 |
| 2024-03-04 | 542.00 | 543.00 | 512.00 | 517.00 | 51,700.00 | 6,242 |
| 2024-02-29 | 545.00 | 594.00 | 521.00 | 542.00 | 54,200.00 | 19,617 |
| 2024-02-28 | 514.00 | 526.00 | 505.00 | 515.00 | 51,500.00 | 4,456 |
| 2024-02-27 | 518.00 | 538.00 | 505.00 | 515.00 | 51,500.00 | 5,350 |
| 2024-02-26 | 538.00 | 538.00 | 507.00 | 514.00 | 51,400.00 | 5,153 |
| 2024-02-23 | 501.00 | 528.00 | 492.00 | 524.00 | 52,400.00 | 7,528 |
| 2024-02-22 | 510.00 | 512.00 | 495.00 | 496.00 | 49,600.00 | 5,388 |
| 2024-02-21 | 524.00 | 534.00 | 507.00 | 510.00 | 51,000.00 | 3,671 |
| 2024-02-20 | 520.00 | 528.00 | 502.00 | 524.00 | 52,400.00 | 5,590 |
| 2024-02-19 | 530.00 | 530.00 | 515.00 | 520.00 | 52,000.00 | 5,075 |
| 2024-02-16 | 563.00 | 564.00 | 502.00 | 524.00 | 52,400.00 | 29,335 |
| 2024-02-15 | 568.00 | 607.00 | 560.00 | 562.00 | 56,200.00 | 31,453 |
| 2024-02-14 | 553.00 | 580.00 | 552.00 | 568.00 | 56,800.00 | 7,298 |
| 2024-02-13 | 590.00 | 590.00 | 551.00 | 559.00 | 55,900.00 | 6,297 |
| 2024-02-08 | 553.00 | 576.00 | 545.00 | 560.00 | 56,000.00 | 6,414 |
| 2024-02-07 | 537.00 | 592.00 | 536.00 | 551.00 | 55,100.00 | 15,743 |
| 2024-02-06 | 554.00 | 554.00 | 530.00 | 540.00 | 54,000.00 | 5,684 |
| 2024-02-05 | 541.00 | 560.00 | 539.00 | 554.00 | 55,400.00 | 5,586 |
| 2024-02-02 | 548.00 | 602.00 | 535.00 | 550.00 | 55,000.00 | 30,250 |
| 2024-02-01 | 569.00 | 582.00 | 542.00 | 552.00 | 55,200.00 | 7,863 |
| 2024-01-31 | 550.00 | 584.00 | 544.00 | 574.00 | 57,400.00 | 11,949 |
| 2024-01-30 | 517.00 | 608.00 | 517.00 | 563.00 | 56,300.00 | 46,797 |
| 2024-01-29 | 540.00 | 544.00 | 511.00 | 517.00 | 51,700.00 | 22,904 |
| 2024-01-26 | 530.00 | 664.00 | 520.00 | 555.00 | 55,500.00 | 146,282 |
| 2024-01-25 | 530.00 | 540.00 | 508.00 | 530.00 | 53,000.00 | 5,714 |
| 2024-01-24 | 546.00 | 562.00 | 522.00 | 530.00 | 53,000.00 | 7,172 |
| 2024-01-23 | 534.00 | 551.00 | 529.00 | 546.00 | 54,600.00 | 6,739 |
| 2024-01-22 | 530.00 | 555.00 | 513.00 | 550.00 | 55,000.00 | 12,150 |
| 2024-01-19 | 570.00 | 570.00 | 533.00 | 536.00 | 53,600.00 | 15,765 |
| 2024-01-18 | 548.00 | 565.00 | 520.00 | 557.00 | 55,700.00 | 23,084 |
| 2024-01-17 | 564.00 | 608.00 | 523.00 | 532.00 | 53,200.00 | 92,881 |
| 2024-01-16 | 600.00 | 696.00 | 539.00 | 548.00 | 54,800.00 | 163,159 |
| 2024-01-15 | 456.00 | 591.00 | 452.00 | 591.00 | 59,100.00 | 247,671 |
| 2024-01-12 | 466.00 | 497.00 | 451.00 | 455.00 | 45,500.00 | 40,346 |
| 2024-01-11 | 456.00 | 569.00 | 449.00 | 502.00 | 50,200.00 | 223,164 |
| 2024-01-10 | 446.00 | 448.00 | 435.00 | 438.00 | 43,800.00 | 439 |
| 2024-01-09 | 449.00 | 449.00 | 440.00 | 440.00 | 44,000.00 | 1,068 |
| 2024-01-08 | 437.00 | 456.00 | 437.00 | 450.00 | 45,000.00 | 608 |
| 2024-01-05 | 433.00 | 451.00 | 433.00 | 437.00 | 43,700.00 | 612 |
| 2024-01-04 | 450.00 | 456.00 | 443.00 | 447.00 | 44,700.00 | 274 |
| 2024-01-03 | 448.00 | 456.00 | 438.00 | 450.00 | 45,000.00 | 1,394 |
| 2024-01-02 | 440.00 | 449.00 | 438.00 | 448.00 | 44,800.00 | 403 |
| 2023-12-28 | 449.00 | 449.00 | 437.00 | 440.00 | 44,000.00 | 494 |
| 2023-12-27 | 437.00 | 450.00 | 437.00 | 440.00 | 44,000.00 | 796 |
| 2023-12-26 | 446.00 | 446.00 | 434.00 | 441.00 | 44,100.00 | 1,110 |
| 2023-12-22 | 436.00 | 447.00 | 436.00 | 446.00 | 44,600.00 | 884 |
| 2023-12-21 | 444.00 | 446.00 | 435.00 | 446.00 | 44,600.00 | 1,677 |
| 2023-12-20 | 438.00 | 451.00 | 438.00 | 444.00 | 44,400.00 | 1,343 |
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.