Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-28 | 446.00 | 535.00 | 433.00 | 463.00 | 46,300.00 | 12,442 |
| 2022-12-27 | 446.00 | 460.00 | 441.00 | 448.00 | 44,800.00 | 673 |
| 2022-12-26 | 468.00 | 470.00 | 441.00 | 446.00 | 44,600.00 | 1,178 |
| 2022-12-23 | 483.00 | 485.00 | 464.00 | 468.00 | 46,800.00 | 1,067 |
| 2022-12-22 | 489.00 | 495.00 | 477.00 | 480.00 | 48,000.00 | 584 |
| 2022-12-21 | 491.00 | 492.00 | 473.00 | 473.00 | 47,300.00 | 1,006 |
| 2022-12-20 | 500.00 | 500.00 | 476.00 | 485.00 | 48,500.00 | 1,347 |
| 2022-12-19 | 506.00 | 508.00 | 492.00 | 500.00 | 50,000.00 | 366 |
| 2022-12-16 | 499.00 | 507.00 | 490.00 | 503.00 | 50,300.00 | 672 |
| 2022-12-15 | 497.00 | 507.00 | 493.00 | 500.00 | 50,000.00 | 1,187 |
| 2022-12-14 | 495.00 | 510.00 | 492.00 | 500.00 | 50,000.00 | 1,234 |
| 2022-12-13 | 501.00 | 506.00 | 480.00 | 489.00 | 48,900.00 | 1,232 |
| 2022-12-12 | 506.00 | 508.00 | 490.00 | 505.00 | 50,500.00 | 462 |
| 2022-12-09 | 502.00 | 504.00 | 474.00 | 502.00 | 50,200.00 | 1,205 |
| 2022-12-08 | 515.00 | 515.00 | 492.00 | 504.00 | 50,400.00 | 1,128 |
| 2022-12-07 | 506.00 | 520.00 | 491.00 | 510.00 | 51,000.00 | 1,494 |
| 2022-12-06 | 525.00 | 525.00 | 505.00 | 508.00 | 50,800.00 | 1,701 |
| 2022-12-05 | 535.00 | 535.00 | 526.00 | 528.00 | 52,800.00 | 925 |
| 2022-12-02 | 543.00 | 543.00 | 531.00 | 535.00 | 53,500.00 | 1,402 |
| 2022-12-01 | 531.00 | 543.00 | 527.00 | 539.00 | 53,900.00 | 1,472 |
| 2022-11-30 | 530.00 | 533.00 | 520.00 | 530.00 | 53,000.00 | 1,272 |
| 2022-11-29 | 536.00 | 536.00 | 521.00 | 530.00 | 53,000.00 | 1,710 |
| 2022-11-28 | 554.00 | 554.00 | 536.00 | 536.00 | 53,600.00 | 1,560 |
| 2022-11-25 | 553.00 | 554.00 | 544.00 | 554.00 | 55,400.00 | 1,519 |
| 2022-11-24 | 551.00 | 557.00 | 546.00 | 551.00 | 55,100.00 | 2,127 |
| 2022-11-23 | 555.00 | 563.00 | 545.00 | 551.00 | 55,100.00 | 3,954 |
| 2022-11-22 | 552.00 | 569.00 | 550.00 | 556.00 | 55,600.00 | 4,198 |
| 2022-11-21 | 568.00 | 606.00 | 550.00 | 562.00 | 56,200.00 | 11,696 |
| 2022-11-18 | 604.00 | 607.00 | 544.00 | 565.00 | 56,500.00 | 25,973 |
| 2022-11-17 | 575.00 | 664.00 | 551.00 | 610.00 | 61,000.00 | 92,698 |
| 2022-11-16 | 582.00 | 591.00 | 550.00 | 575.00 | 57,500.00 | 2,683 |
| 2022-11-15 | 589.00 | 589.00 | 570.00 | 582.00 | 58,200.00 | 3,432 |
| 2022-11-14 | 596.00 | 596.00 | 578.00 | 585.00 | 58,500.00 | 3,719 |
| 2022-11-11 | 610.00 | 610.00 | 587.00 | 591.00 | 59,100.00 | 6,140 |
| 2022-11-10 | 620.00 | 620.00 | 583.00 | 599.00 | 59,900.00 | 10,553 |
| 2022-11-09 | 625.00 | 631.00 | 603.00 | 612.00 | 61,200.00 | 9,641 |
| 2022-11-08 | 634.00 | 652.00 | 619.00 | 620.00 | 62,000.00 | 20,461 |
| 2022-11-07 | 605.00 | 685.00 | 600.00 | 628.00 | 62,800.00 | 64,654 |
| 2022-11-04 | 630.00 | 680.00 | 602.00 | 602.00 | 60,200.00 | 76,752 |
| 2022-11-03 | 540.00 | 692.00 | 534.00 | 626.00 | 62,600.00 | 160,197 |
| 2022-11-02 | 595.00 | 595.00 | 553.00 | 556.00 | 55,600.00 | 7,663 |
| 2022-11-01 | 623.00 | 623.00 | 581.00 | 595.00 | 59,500.00 | 10,999 |
| 2022-10-31 | 632.00 | 655.00 | 600.00 | 608.00 | 60,800.00 | 29,898 |
| 2022-10-28 | 600.00 | 718.00 | 591.00 | 626.00 | 62,600.00 | 109,393 |
| 2022-10-27 | 566.00 | 669.00 | 566.00 | 605.00 | 60,500.00 | 118,832 |
| 2022-10-26 | 599.00 | 720.00 | 527.00 | 566.00 | 56,600.00 | 137,542 |
| 2022-10-25 | 602.00 | 632.00 | 562.00 | 578.00 | 57,800.00 | 35,383 |
| 2022-10-24 | 510.00 | 642.00 | 495.00 | 630.00 | 63,000.00 | 150,532 |
| 2022-10-21 | 589.00 | 628.00 | 492.00 | 495.00 | 49,500.00 | 29,859 |
| 2022-10-20 | 595.00 | 680.00 | 540.00 | 582.00 | 58,200.00 | 211,736 |
| 2022-10-19 | 420.00 | 540.00 | 416.00 | 540.00 | 54,000.00 | 100,881 |
| 2022-10-18 | 415.00 | 424.00 | 412.00 | 416.00 | 41,600.00 | 291 |
| 2022-10-17 | 419.00 | 419.00 | 409.00 | 415.00 | 41,500.00 | 176 |
| 2022-10-14 | 404.00 | 420.00 | 404.00 | 416.00 | 41,600.00 | 336 |
| 2022-10-13 | 447.00 | 447.00 | 403.00 | 404.00 | 40,400.00 | 2,358 |
| 2022-10-12 | 462.00 | 464.00 | 446.00 | 447.00 | 44,700.00 | 274 |
| 2022-10-11 | 480.00 | 480.00 | 445.00 | 468.00 | 46,800.00 | 628 |
| 2022-10-07 | 479.00 | 487.00 | 472.00 | 484.00 | 48,400.00 | 173 |
| 2022-10-06 | 466.00 | 485.00 | 466.00 | 475.00 | 47,500.00 | 761 |
| 2022-10-05 | 483.00 | 483.00 | 451.00 | 467.00 | 46,700.00 | 183 |
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.