Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 347.00 | 350.00 | 343.00 | 346.00 | 34,600.00 | 1,041 |
| 2023-09-18 | 349.00 | 355.00 | 338.00 | 349.00 | 34,900.00 | 1,526 |
| 2023-09-15 | 338.00 | 357.00 | 337.00 | 345.00 | 34,500.00 | 2,256 |
| 2023-09-14 | 324.00 | 345.00 | 321.00 | 336.00 | 33,600.00 | 1,870 |
| 2023-09-13 | 325.00 | 332.00 | 321.00 | 325.00 | 32,500.00 | 1,531 |
| 2023-09-12 | 328.00 | 333.00 | 324.00 | 329.00 | 32,900.00 | 1,312 |
| 2023-09-11 | 339.00 | 342.00 | 326.00 | 326.00 | 32,600.00 | 5,375 |
| 2023-09-08 | 345.00 | 346.00 | 335.00 | 339.00 | 33,900.00 | 2,864 |
| 2023-09-07 | 348.00 | 350.00 | 341.00 | 347.00 | 34,700.00 | 1,449 |
| 2023-09-06 | 356.00 | 363.00 | 348.00 | 348.00 | 34,800.00 | 1,697 |
| 2023-09-05 | 352.00 | 360.00 | 350.00 | 356.00 | 35,600.00 | 1,054 |
| 2023-09-04 | 355.00 | 355.00 | 350.00 | 352.00 | 35,200.00 | 714 |
| 2023-09-01 | 349.00 | 353.00 | 348.00 | 350.00 | 35,000.00 | 1,261 |
| 2023-08-31 | 346.00 | 354.00 | 346.00 | 349.00 | 34,900.00 | 1,342 |
| 2023-08-30 | 351.00 | 359.00 | 345.00 | 346.00 | 34,600.00 | 1,860 |
| 2023-08-29 | 347.00 | 360.00 | 346.00 | 346.00 | 34,600.00 | 1,935 |
| 2023-08-28 | 355.00 | 355.00 | 343.00 | 347.00 | 34,700.00 | 766 |
| 2023-08-25 | 347.00 | 355.00 | 344.00 | 347.00 | 34,700.00 | 630 |
| 2023-08-24 | 341.00 | 347.00 | 341.00 | 344.00 | 34,400.00 | 934 |
| 2023-08-23 | 340.00 | 353.00 | 340.00 | 341.00 | 34,100.00 | 2,829 |
| 2023-08-22 | 351.00 | 360.00 | 341.00 | 349.00 | 34,900.00 | 893 |
| 2023-08-21 | 348.00 | 354.00 | 347.00 | 349.00 | 34,900.00 | 796 |
| 2023-08-18 | 348.00 | 356.00 | 345.00 | 350.00 | 35,000.00 | 1,506 |
| 2023-08-17 | 352.00 | 354.00 | 346.00 | 348.00 | 34,800.00 | 2,190 |
| 2023-08-16 | 370.00 | 370.00 | 352.00 | 358.00 | 35,800.00 | 2,710 |
| 2023-08-14 | 390.00 | 390.00 | 372.00 | 374.00 | 37,400.00 | 1,432 |
| 2023-08-11 | 389.00 | 389.00 | 378.00 | 381.00 | 38,100.00 | 2,056 |
| 2023-08-10 | 372.00 | 384.00 | 371.00 | 381.00 | 38,100.00 | 1,080 |
| 2023-08-09 | 367.00 | 385.00 | 362.00 | 372.00 | 37,200.00 | 963 |
| 2023-08-08 | 369.00 | 373.00 | 362.00 | 368.00 | 36,800.00 | 2,818 |
| 2023-08-07 | 380.00 | 380.00 | 369.00 | 371.00 | 37,100.00 | 1,614 |
| 2023-08-04 | 400.00 | 439.00 | 376.00 | 376.00 | 37,600.00 | 9,909 |
| 2023-08-03 | 382.00 | 406.00 | 378.00 | 390.00 | 39,000.00 | 1,918 |
| 2023-08-02 | 394.00 | 398.00 | 380.00 | 384.00 | 38,400.00 | 1,142 |
| 2023-08-01 | 377.00 | 410.00 | 377.00 | 394.00 | 39,400.00 | 3,946 |
| 2023-07-31 | 362.00 | 384.00 | 358.00 | 377.00 | 37,700.00 | 2,117 |
| 2023-07-28 | 360.00 | 372.00 | 356.00 | 358.00 | 35,800.00 | 2,621 |
| 2023-07-27 | 348.00 | 366.00 | 347.00 | 360.00 | 36,000.00 | 1,900 |
| 2023-07-26 | 379.00 | 379.00 | 347.00 | 348.00 | 34,800.00 | 5,548 |
| 2023-07-25 | 388.00 | 400.00 | 380.00 | 380.00 | 38,000.00 | 2,864 |
| 2023-07-24 | 400.00 | 400.00 | 387.00 | 393.00 | 39,300.00 | 3,487 |
| 2023-07-21 | 405.00 | 405.00 | 394.00 | 400.00 | 40,000.00 | 1,243 |
| 2023-07-20 | 399.00 | 413.00 | 395.00 | 405.00 | 40,500.00 | 3,110 |
| 2023-07-19 | 403.00 | 407.00 | 395.00 | 399.00 | 39,900.00 | 904 |
| 2023-07-18 | 415.00 | 415.00 | 395.00 | 401.00 | 40,100.00 | 2,732 |
| 2023-07-17 | 421.00 | 421.00 | 388.00 | 410.00 | 41,000.00 | 5,348 |
| 2023-07-14 | 428.00 | 428.00 | 416.00 | 421.00 | 42,100.00 | 2,134 |
| 2023-07-13 | 423.00 | 427.00 | 420.00 | 425.00 | 42,500.00 | 1,332 |
| 2023-07-12 | 428.00 | 438.00 | 411.00 | 423.00 | 42,300.00 | 5,125 |
| 2023-07-11 | 429.00 | 431.00 | 417.00 | 428.00 | 42,800.00 | 1,293 |
| 2023-07-10 | 419.00 | 435.00 | 415.00 | 429.00 | 42,900.00 | 1,167 |
| 2023-07-07 | 425.00 | 426.00 | 417.00 | 421.00 | 42,100.00 | 2,128 |
| 2023-07-06 | 440.00 | 441.00 | 426.00 | 429.00 | 42,900.00 | 2,899 |
| 2023-07-05 | 440.00 | 440.00 | 432.00 | 440.00 | 44,000.00 | 1,542 |
| 2023-07-04 | 440.00 | 454.00 | 439.00 | 444.00 | 44,400.00 | 1,335 |
| 2023-07-03 | 440.00 | 447.00 | 435.00 | 440.00 | 44,000.00 | 1,296 |
| 2023-06-30 | 438.00 | 440.00 | 420.00 | 439.00 | 43,900.00 | 2,846 |
| 2023-06-29 | 460.00 | 460.00 | 433.00 | 441.00 | 44,100.00 | 5,784 |
| 2023-06-28 | 473.00 | 473.00 | 458.00 | 460.00 | 46,000.00 | 3,056 |
| 2023-06-27 | 463.00 | 485.00 | 463.00 | 473.00 | 47,300.00 | 3,777 |
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.