Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 399.00 | 413.00 | 378.00 | 401.00 | 40,100.00 | 2,417 |
| 2023-03-27 | 388.00 | 422.00 | 382.00 | 402.00 | 40,200.00 | 4,504 |
| 2023-03-24 | 382.00 | 418.00 | 374.00 | 388.00 | 38,800.00 | 4,020 |
| 2023-03-23 | 378.00 | 389.00 | 360.00 | 382.00 | 38,200.00 | 3,020 |
| 2023-03-22 | 389.00 | 389.00 | 373.00 | 386.00 | 38,600.00 | 2,598 |
| 2023-03-21 | 400.00 | 440.00 | 382.00 | 389.00 | 38,900.00 | 6,434 |
| 2023-03-20 | 400.00 | 402.00 | 387.00 | 394.00 | 39,400.00 | 3,444 |
| 2023-03-17 | 400.00 | 405.00 | 365.00 | 399.00 | 39,900.00 | 3,913 |
| 2023-03-16 | 400.00 | 410.00 | 384.00 | 386.00 | 38,600.00 | 5,524 |
| 2023-03-15 | 414.00 | 424.00 | 408.00 | 408.00 | 40,800.00 | 2,425 |
| 2023-03-14 | 438.00 | 438.00 | 410.00 | 413.00 | 41,300.00 | 1,895 |
| 2023-03-13 | 445.00 | 449.00 | 427.00 | 434.00 | 43,400.00 | 2,448 |
| 2023-03-10 | 429.00 | 471.00 | 419.00 | 449.00 | 44,900.00 | 5,207 |
| 2023-03-09 | 454.00 | 454.00 | 432.00 | 433.00 | 43,300.00 | 3,202 |
| 2023-03-08 | 446.00 | 460.00 | 443.00 | 449.00 | 44,900.00 | 3,318 |
| 2023-03-07 | 465.00 | 511.00 | 454.00 | 454.00 | 45,400.00 | 9,426 |
| 2023-03-06 | 453.00 | 461.00 | 447.00 | 451.00 | 45,100.00 | 2,141 |
| 2023-03-03 | 461.00 | 471.00 | 451.00 | 453.00 | 45,300.00 | 1,916 |
| 2023-03-02 | 457.00 | 470.00 | 452.00 | 461.00 | 46,100.00 | 2,031 |
| 2023-02-28 | 455.00 | 457.00 | 448.00 | 457.00 | 45,700.00 | 2,144 |
| 2023-02-27 | 451.00 | 466.00 | 447.00 | 453.00 | 45,300.00 | 3,385 |
| 2023-02-24 | 478.00 | 485.00 | 456.00 | 460.00 | 46,000.00 | 6,781 |
| 2023-02-23 | 486.00 | 495.00 | 477.00 | 478.00 | 47,800.00 | 3,708 |
| 2023-02-22 | 506.00 | 506.00 | 480.00 | 486.00 | 48,600.00 | 7,553 |
| 2023-02-21 | 503.00 | 527.00 | 496.00 | 507.00 | 50,700.00 | 14,160 |
| 2023-02-20 | 513.00 | 527.00 | 495.00 | 495.00 | 49,500.00 | 20,375 |
| 2023-02-17 | 501.00 | 511.00 | 495.00 | 507.00 | 50,700.00 | 9,089 |
| 2023-02-16 | 510.00 | 514.00 | 502.00 | 506.00 | 50,600.00 | 5,581 |
| 2023-02-15 | 521.00 | 521.00 | 500.00 | 509.00 | 50,900.00 | 9,743 |
| 2023-02-14 | 527.00 | 527.00 | 513.00 | 521.00 | 52,100.00 | 9,292 |
| 2023-02-13 | 544.00 | 544.00 | 521.00 | 527.00 | 52,700.00 | 14,908 |
| 2023-02-10 | 560.00 | 580.00 | 524.00 | 533.00 | 53,300.00 | 45,015 |
| 2023-02-09 | 594.00 | 638.00 | 545.00 | 550.00 | 55,000.00 | 150,640 |
| 2023-02-08 | 505.00 | 629.00 | 500.00 | 629.00 | 62,900.00 | 264,124 |
| 2023-02-07 | 478.00 | 488.00 | 474.00 | 484.00 | 48,400.00 | 2,594 |
| 2023-02-06 | 479.00 | 485.00 | 474.00 | 478.00 | 47,800.00 | 1,708 |
| 2023-02-03 | 475.00 | 492.00 | 470.00 | 478.00 | 47,800.00 | 2,226 |
| 2023-02-02 | 470.00 | 477.00 | 468.00 | 472.00 | 47,200.00 | 1,003 |
| 2023-02-01 | 473.00 | 478.00 | 467.00 | 472.00 | 47,200.00 | 778 |
| 2023-01-31 | 468.00 | 482.00 | 462.00 | 473.00 | 47,300.00 | 757 |
| 2023-01-30 | 479.00 | 486.00 | 465.00 | 473.00 | 47,300.00 | 1,463 |
| 2023-01-27 | 480.00 | 488.00 | 476.00 | 479.00 | 47,900.00 | 990 |
| 2023-01-26 | 473.00 | 483.00 | 470.00 | 480.00 | 48,000.00 | 1,484 |
| 2023-01-25 | 475.00 | 485.00 | 473.00 | 473.00 | 47,300.00 | 1,240 |
| 2023-01-20 | 482.00 | 501.00 | 471.00 | 473.00 | 47,300.00 | 2,049 |
| 2023-01-19 | 486.00 | 490.00 | 479.00 | 479.00 | 47,900.00 | 1,920 |
| 2023-01-18 | 489.00 | 498.00 | 482.00 | 495.00 | 49,500.00 | 1,030 |
| 2023-01-17 | 505.00 | 505.00 | 488.00 | 489.00 | 48,900.00 | 1,982 |
| 2023-01-16 | 504.00 | 510.00 | 500.00 | 505.00 | 50,500.00 | 1,398 |
| 2023-01-13 | 510.00 | 547.00 | 499.00 | 504.00 | 50,400.00 | 8,590 |
| 2023-01-12 | 495.00 | 512.00 | 490.00 | 502.00 | 50,200.00 | 4,776 |
| 2023-01-11 | 497.00 | 497.00 | 485.00 | 491.00 | 49,100.00 | 2,453 |
| 2023-01-10 | 502.00 | 502.00 | 483.00 | 488.00 | 48,800.00 | 1,995 |
| 2023-01-09 | 481.00 | 494.00 | 481.00 | 492.00 | 49,200.00 | 1,372 |
| 2023-01-06 | 489.00 | 493.00 | 482.00 | 489.00 | 48,900.00 | 3,073 |
| 2023-01-05 | 488.00 | 495.00 | 475.00 | 493.00 | 49,300.00 | 3,471 |
| 2023-01-04 | 487.00 | 504.00 | 478.00 | 482.00 | 48,200.00 | 7,882 |
| 2023-01-03 | 462.00 | 554.00 | 442.00 | 478.00 | 47,800.00 | 68,626 |
| 2023-01-02 | 479.00 | 493.00 | 454.00 | 462.00 | 46,200.00 | 5,140 |
| 2022-12-29 | 467.00 | 549.00 | 456.00 | 470.00 | 47,000.00 | 93,769 |
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.