Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 465.00 | 474.00 | 455.00 | 463.00 | 46,300.00 | 3,613 |
| 2023-06-23 | 483.00 | 490.00 | 466.00 | 466.00 | 46,600.00 | 4,120 |
| 2023-06-22 | 488.00 | 492.00 | 473.00 | 478.00 | 47,800.00 | 6,601 |
| 2023-06-21 | 468.00 | 525.00 | 464.00 | 492.00 | 49,200.00 | 64,293 |
| 2023-06-20 | 467.00 | 485.00 | 462.00 | 462.00 | 46,200.00 | 3,747 |
| 2023-06-19 | 474.00 | 493.00 | 461.00 | 466.00 | 46,600.00 | 9,360 |
| 2023-06-16 | 452.00 | 468.00 | 450.00 | 465.00 | 46,500.00 | 3,225 |
| 2023-06-15 | 450.00 | 460.00 | 445.00 | 453.00 | 45,300.00 | 2,986 |
| 2023-06-14 | 474.00 | 474.00 | 447.00 | 450.00 | 45,000.00 | 4,205 |
| 2023-06-13 | 461.00 | 470.00 | 455.00 | 461.00 | 46,100.00 | 3,162 |
| 2023-06-12 | 458.00 | 500.00 | 452.00 | 461.00 | 46,100.00 | 13,465 |
| 2023-06-09 | 453.00 | 465.00 | 451.00 | 459.00 | 45,900.00 | 4,386 |
| 2023-06-08 | 452.00 | 454.00 | 445.00 | 454.00 | 45,400.00 | 4,506 |
| 2023-06-07 | 459.00 | 463.00 | 448.00 | 452.00 | 45,200.00 | 7,240 |
| 2023-06-05 | 467.00 | 470.00 | 445.00 | 459.00 | 45,900.00 | 22,497 |
| 2023-06-02 | 418.00 | 543.00 | 418.00 | 466.00 | 46,600.00 | 247,032 |
| 2023-06-01 | 424.00 | 429.00 | 415.00 | 418.00 | 41,800.00 | 2,439 |
| 2023-05-31 | 433.00 | 434.00 | 418.00 | 419.00 | 41,900.00 | 4,322 |
| 2023-05-30 | 438.00 | 448.00 | 430.00 | 433.00 | 43,300.00 | 2,758 |
| 2023-05-26 | 457.00 | 457.00 | 435.00 | 439.00 | 43,900.00 | 1,987 |
| 2023-05-25 | 453.00 | 453.00 | 435.00 | 447.00 | 44,700.00 | 1,724 |
| 2023-05-24 | 446.00 | 449.00 | 430.00 | 447.00 | 44,700.00 | 1,813 |
| 2023-05-23 | 449.00 | 460.00 | 439.00 | 446.00 | 44,600.00 | 2,815 |
| 2023-05-22 | 432.00 | 495.00 | 428.00 | 448.00 | 44,800.00 | 26,071 |
| 2023-05-19 | 432.00 | 432.00 | 420.00 | 425.00 | 42,500.00 | 1,913 |
| 2023-05-18 | 426.00 | 432.00 | 420.00 | 428.00 | 42,800.00 | 959 |
| 2023-05-17 | 407.00 | 426.00 | 405.00 | 423.00 | 42,300.00 | 1,945 |
| 2023-05-16 | 429.00 | 432.00 | 414.00 | 416.00 | 41,600.00 | 1,734 |
| 2023-05-15 | 444.00 | 447.00 | 419.00 | 422.00 | 42,200.00 | 4,015 |
| 2023-05-12 | 450.00 | 450.00 | 434.00 | 436.00 | 43,600.00 | 3,197 |
| 2023-05-11 | 449.00 | 457.00 | 445.00 | 451.00 | 45,100.00 | 1,635 |
| 2023-05-10 | 448.00 | 457.00 | 440.00 | 447.00 | 44,700.00 | 1,318 |
| 2023-05-09 | 459.00 | 463.00 | 443.00 | 448.00 | 44,800.00 | 1,762 |
| 2023-05-08 | 454.00 | 473.00 | 454.00 | 459.00 | 45,900.00 | 2,262 |
| 2023-05-04 | 460.00 | 460.00 | 448.00 | 456.00 | 45,600.00 | 2,265 |
| 2023-05-03 | 466.00 | 479.00 | 456.00 | 460.00 | 46,000.00 | 5,864 |
| 2023-05-02 | 448.00 | 473.00 | 448.00 | 466.00 | 46,600.00 | 4,149 |
| 2023-04-28 | 450.00 | 482.00 | 444.00 | 448.00 | 44,800.00 | 8,887 |
| 2023-04-27 | 461.00 | 461.00 | 443.00 | 454.00 | 45,400.00 | 3,330 |
| 2023-04-26 | 456.00 | 462.00 | 436.00 | 460.00 | 46,000.00 | 5,394 |
| 2023-04-25 | 471.00 | 475.00 | 448.00 | 456.00 | 45,600.00 | 8,247 |
| 2023-04-24 | 480.00 | 488.00 | 468.00 | 471.00 | 47,100.00 | 6,283 |
| 2023-04-21 | 499.00 | 505.00 | 478.00 | 488.00 | 48,800.00 | 9,557 |
| 2023-04-20 | 510.00 | 517.00 | 494.00 | 499.00 | 49,900.00 | 11,310 |
| 2023-04-19 | 527.00 | 527.00 | 505.00 | 517.00 | 51,700.00 | 19,465 |
| 2023-04-18 | 525.00 | 529.00 | 508.00 | 511.00 | 51,100.00 | 21,913 |
| 2023-04-17 | 520.00 | 560.00 | 501.00 | 525.00 | 52,500.00 | 65,148 |
| 2023-04-14 | 525.00 | 564.00 | 506.00 | 511.00 | 51,100.00 | 67,641 |
| 2023-04-13 | 600.00 | 600.00 | 496.00 | 535.00 | 53,500.00 | 190,497 |
| 2023-04-12 | 545.00 | 695.00 | 540.00 | 627.00 | 62,700.00 | 507,964 |
| 2023-04-11 | 438.00 | 535.00 | 434.00 | 535.00 | 53,500.00 | 280,711 |
| 2023-04-10 | 399.00 | 428.00 | 389.00 | 412.00 | 41,200.00 | 5,615 |
| 2023-04-07 | 404.00 | 411.00 | 398.00 | 399.00 | 39,900.00 | 1,814 |
| 2023-04-06 | 420.00 | 420.00 | 398.00 | 404.00 | 40,400.00 | 2,276 |
| 2023-04-05 | 419.00 | 419.00 | 409.00 | 415.00 | 41,500.00 | 1,110 |
| 2023-04-04 | 394.00 | 417.00 | 394.00 | 413.00 | 41,300.00 | 2,226 |
| 2023-04-03 | 413.00 | 418.00 | 400.00 | 402.00 | 40,200.00 | 1,522 |
| 2023-03-31 | 415.00 | 419.00 | 403.00 | 413.00 | 41,300.00 | 2,001 |
| 2023-03-30 | 414.00 | 419.00 | 400.00 | 415.00 | 41,500.00 | 4,536 |
| 2023-03-29 | 410.00 | 468.00 | 409.00 | 413.00 | 41,300.00 | 39,526 |
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.