Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-19 | 456.00 | 456.00 | 438.00 | 444.00 | 44,400.00 | 2,048 |
| 2023-12-18 | 450.00 | 456.00 | 438.00 | 445.00 | 44,500.00 | 1,200 |
| 2023-12-15 | 446.00 | 450.00 | 435.00 | 450.00 | 45,000.00 | 2,598 |
| 2023-12-14 | 443.00 | 446.00 | 432.00 | 442.00 | 44,200.00 | 1,642 |
| 2023-12-13 | 460.00 | 460.00 | 439.00 | 439.00 | 43,900.00 | 2,742 |
| 2023-12-12 | 450.00 | 458.00 | 437.00 | 458.00 | 45,800.00 | 1,904 |
| 2023-12-11 | 446.00 | 462.00 | 438.00 | 444.00 | 44,400.00 | 3,393 |
| 2023-12-08 | 449.00 | 450.00 | 429.00 | 445.00 | 44,500.00 | 1,968 |
| 2023-12-07 | 455.00 | 461.00 | 442.00 | 444.00 | 44,400.00 | 2,395 |
| 2023-12-06 | 441.00 | 462.00 | 434.00 | 447.00 | 44,700.00 | 2,256 |
| 2023-12-05 | 452.00 | 470.00 | 435.00 | 445.00 | 44,500.00 | 4,078 |
| 2023-12-04 | 417.00 | 468.00 | 417.00 | 452.00 | 45,200.00 | 8,403 |
| 2023-12-01 | 416.00 | 447.00 | 407.00 | 416.00 | 41,600.00 | 3,861 |
| 2023-11-30 | 430.00 | 434.00 | 405.00 | 419.00 | 41,900.00 | 6,264 |
| 2023-11-29 | 428.00 | 440.00 | 417.00 | 436.00 | 43,600.00 | 3,856 |
| 2023-11-28 | 446.00 | 447.00 | 418.00 | 428.00 | 42,800.00 | 4,082 |
| 2023-11-27 | 455.00 | 456.00 | 442.00 | 446.00 | 44,600.00 | 2,604 |
| 2023-11-24 | 462.00 | 463.00 | 452.00 | 456.00 | 45,600.00 | 2,579 |
| 2023-11-23 | 460.00 | 477.00 | 447.00 | 469.00 | 46,900.00 | 4,926 |
| 2023-11-22 | 480.00 | 484.00 | 456.00 | 460.00 | 46,000.00 | 8,976 |
| 2023-11-21 | 501.00 | 515.00 | 484.00 | 484.00 | 48,400.00 | 4,924 |
| 2023-11-20 | 519.00 | 547.00 | 499.00 | 499.00 | 49,900.00 | 10,973 |
| 2023-11-17 | 539.00 | 610.00 | 500.00 | 518.00 | 51,800.00 | 42,760 |
| 2023-11-16 | 505.00 | 547.00 | 503.00 | 540.00 | 54,000.00 | 20,163 |
| 2023-11-15 | 506.00 | 515.00 | 492.00 | 508.00 | 50,800.00 | 17,823 |
| 2023-11-14 | 426.00 | 525.00 | 422.00 | 508.00 | 50,800.00 | 96,561 |
| 2023-11-13 | 504.00 | 520.00 | 426.00 | 426.00 | 42,600.00 | 23,219 |
| 2023-11-10 | 444.00 | 520.00 | 444.00 | 500.00 | 50,000.00 | 73,398 |
| 2023-11-09 | 415.00 | 483.00 | 402.00 | 443.00 | 44,300.00 | 27,920 |
| 2023-11-08 | 393.00 | 455.00 | 390.00 | 428.00 | 42,800.00 | 58,181 |
| 2023-11-07 | 378.00 | 400.00 | 378.00 | 390.00 | 39,000.00 | 3,779 |
| 2023-11-06 | 368.00 | 398.00 | 363.00 | 378.00 | 37,800.00 | 7,734 |
| 2023-11-03 | 357.00 | 381.00 | 354.00 | 360.00 | 36,000.00 | 5,440 |
| 2023-11-02 | 354.00 | 355.00 | 344.00 | 355.00 | 35,500.00 | 852 |
| 2023-11-01 | 343.00 | 365.00 | 342.00 | 346.00 | 34,600.00 | 1,002 |
| 2023-10-31 | 358.00 | 368.00 | 343.00 | 343.00 | 34,300.00 | 840 |
| 2023-10-30 | 346.00 | 367.00 | 344.00 | 355.00 | 35,500.00 | 703 |
| 2023-10-27 | 352.00 | 359.00 | 346.00 | 354.00 | 35,400.00 | 1,341 |
| 2023-10-26 | 355.00 | 366.00 | 341.00 | 352.00 | 35,200.00 | 1,634 |
| 2023-10-25 | 346.00 | 374.00 | 346.00 | 355.00 | 35,500.00 | 1,745 |
| 2023-10-24 | 339.00 | 348.00 | 339.00 | 344.00 | 34,400.00 | 1,158 |
| 2023-10-23 | 343.00 | 355.00 | 343.00 | 349.00 | 34,900.00 | 1,001 |
| 2023-10-20 | 351.00 | 355.00 | 334.00 | 355.00 | 35,500.00 | 1,692 |
| 2023-10-19 | 346.00 | 365.00 | 345.00 | 358.00 | 35,800.00 | 2,510 |
| 2023-10-18 | 365.00 | 375.00 | 358.00 | 365.00 | 36,500.00 | 1,232 |
| 2023-10-17 | 374.00 | 380.00 | 366.00 | 369.00 | 36,900.00 | 2,022 |
| 2023-10-16 | 370.00 | 384.00 | 361.00 | 377.00 | 37,700.00 | 3,823 |
| 2023-10-13 | 370.00 | 397.00 | 355.00 | 374.00 | 37,400.00 | 7,526 |
| 2023-10-12 | 376.00 | 377.00 | 359.00 | 370.00 | 37,000.00 | 7,758 |
| 2023-10-11 | 330.00 | 398.00 | 327.00 | 383.00 | 38,300.00 | 81,057 |
| 2023-10-10 | 311.00 | 370.00 | 311.00 | 330.00 | 33,000.00 | 14,725 |
| 2023-10-06 | 316.00 | 317.00 | 311.00 | 311.00 | 31,100.00 | 760 |
| 2023-10-05 | 318.00 | 333.00 | 311.00 | 317.00 | 31,700.00 | 1,033 |
| 2023-10-04 | 328.00 | 328.00 | 310.00 | 317.00 | 31,700.00 | 689 |
| 2023-09-27 | 309.00 | 335.00 | 309.00 | 326.00 | 32,600.00 | 1,207 |
| 2023-09-26 | 328.00 | 328.00 | 315.00 | 317.00 | 31,700.00 | 1,434 |
| 2023-09-25 | 333.00 | 333.00 | 326.00 | 328.00 | 32,800.00 | 671 |
| 2023-09-22 | 324.00 | 334.00 | 322.00 | 333.00 | 33,300.00 | 799 |
| 2023-09-21 | 321.00 | 337.00 | 307.00 | 334.00 | 33,400.00 | 800 |
| 2023-09-20 | 346.00 | 346.00 | 339.00 | 340.00 | 34,000.00 | 945 |
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.