Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-04 | 455.00 | 485.00 | 455.00 | 464.00 | 46,400.00 | 391 |
| 2022-09-30 | 438.00 | 470.00 | 438.00 | 469.00 | 46,900.00 | 355 |
| 2022-09-29 | 462.00 | 478.00 | 447.00 | 468.00 | 46,800.00 | 371 |
| 2022-09-28 | 470.00 | 494.00 | 435.00 | 453.00 | 45,300.00 | 479 |
| 2022-09-27 | 466.00 | 494.00 | 457.00 | 470.00 | 47,000.00 | 373 |
| 2022-09-26 | 491.00 | 498.00 | 471.00 | 473.00 | 47,300.00 | 233 |
| 2022-09-23 | 483.00 | 499.00 | 483.00 | 498.00 | 49,800.00 | 260 |
| 2022-09-22 | 480.00 | 505.00 | 466.00 | 500.00 | 50,000.00 | 515 |
| 2022-09-21 | 508.00 | 508.00 | 482.00 | 500.00 | 50,000.00 | 180 |
| 2022-09-20 | 505.00 | 528.00 | 490.00 | 498.00 | 49,800.00 | 801 |
| 2022-09-19 | 481.00 | 518.00 | 476.00 | 499.00 | 49,900.00 | 986 |
| 2022-09-16 | 500.00 | 505.00 | 469.00 | 481.00 | 48,100.00 | 637 |
| 2022-09-15 | 514.00 | 514.00 | 500.00 | 507.00 | 50,700.00 | 620 |
| 2022-09-14 | 509.00 | 513.00 | 493.00 | 508.00 | 50,800.00 | 477 |
| 2022-09-13 | 506.00 | 511.00 | 494.00 | 509.00 | 50,900.00 | 524 |
| 2022-09-08 | 510.00 | 510.00 | 498.00 | 506.00 | 50,600.00 | 727 |
| 2022-09-07 | 524.00 | 524.00 | 498.00 | 511.00 | 51,100.00 | 1,228 |
| 2022-09-06 | 502.00 | 549.00 | 502.00 | 524.00 | 52,400.00 | 541 |
| 2022-09-05 | 533.00 | 533.00 | 504.00 | 510.00 | 51,000.00 | 1,070 |
| 2022-09-02 | 527.00 | 542.00 | 524.00 | 533.00 | 53,300.00 | 436 |
| 2022-09-01 | 535.00 | 550.00 | 531.00 | 539.00 | 53,900.00 | 378 |
| 2022-08-31 | 544.00 | 545.00 | 530.00 | 541.00 | 54,100.00 | 391 |
| 2022-08-30 | 541.00 | 549.00 | 539.00 | 547.00 | 54,700.00 | 1,087 |
| 2022-08-29 | 551.00 | 555.00 | 545.00 | 549.00 | 54,900.00 | 1,026 |
| 2022-08-26 | 561.00 | 573.00 | 558.00 | 559.00 | 55,900.00 | 347 |
| 2022-08-25 | 562.00 | 575.00 | 555.00 | 561.00 | 56,100.00 | 393 |
| 2022-08-24 | 565.00 | 570.00 | 543.00 | 562.00 | 56,200.00 | 408 |
| 2022-08-23 | 571.00 | 571.00 | 551.00 | 560.00 | 56,000.00 | 375 |
| 2022-08-22 | 561.00 | 572.00 | 561.00 | 571.00 | 57,100.00 | 959 |
| 2022-08-19 | 585.00 | 585.00 | 570.00 | 572.00 | 57,200.00 | 1,269 |
| 2022-08-18 | 575.00 | 600.00 | 572.00 | 585.00 | 58,500.00 | 771 |
| 2022-08-17 | 600.00 | 604.00 | 587.00 | 587.00 | 58,700.00 | 499 |
| 2022-08-16 | 596.00 | 608.00 | 593.00 | 600.00 | 60,000.00 | 877 |
| 2022-08-12 | 601.00 | 611.00 | 592.00 | 600.00 | 60,000.00 | 337 |
| 2022-08-11 | 600.00 | 608.00 | 592.00 | 601.00 | 60,100.00 | 165 |
| 2022-08-10 | 595.00 | 608.00 | 589.00 | 600.00 | 60,000.00 | 396 |
| 2022-08-09 | 604.00 | 608.00 | 595.00 | 596.00 | 59,600.00 | 347 |
| 2022-08-08 | 610.00 | 612.00 | 603.00 | 604.00 | 60,400.00 | 214 |
| 2022-08-05 | 610.00 | 623.00 | 606.00 | 610.00 | 61,000.00 | 281 |
| 2022-08-04 | 624.00 | 624.00 | 607.00 | 610.00 | 61,000.00 | 655 |
| 2022-08-03 | 590.00 | 620.00 | 582.00 | 619.00 | 61,900.00 | 1,021 |
| 2022-08-02 | 603.00 | 603.00 | 587.00 | 593.00 | 59,300.00 | 614 |
| 2022-08-01 | 610.00 | 610.00 | 600.00 | 603.00 | 60,300.00 | 711 |
| 2022-07-29 | 609.00 | 612.00 | 606.00 | 610.00 | 61,000.00 | 503 |
| 2022-07-28 | 612.00 | 613.00 | 605.00 | 609.00 | 60,900.00 | 290 |
| 2022-07-27 | 614.00 | 619.00 | 606.00 | 612.00 | 61,200.00 | 330 |
| 2022-07-26 | 616.00 | 621.00 | 608.00 | 621.00 | 62,100.00 | 273 |
| 2022-07-25 | 621.00 | 622.00 | 606.00 | 621.00 | 62,100.00 | 271 |
| 2022-07-22 | 609.00 | 625.00 | 609.00 | 621.00 | 62,100.00 | 660 |
| 2022-07-21 | 594.00 | 635.00 | 590.00 | 616.00 | 61,600.00 | 1,465 |
| 2022-07-20 | 604.00 | 616.00 | 589.00 | 589.00 | 58,900.00 | 579 |
| 2022-07-19 | 603.00 | 606.00 | 595.00 | 604.00 | 60,400.00 | 459 |
| 2022-07-18 | 601.00 | 605.00 | 584.00 | 603.00 | 60,300.00 | 211 |
| 2022-07-15 | 604.00 | 604.00 | 585.00 | 601.00 | 60,100.00 | 460 |
| 2022-07-14 | 595.00 | 612.00 | 582.00 | 604.00 | 60,400.00 | 952 |
| 2022-07-13 | 620.00 | 630.00 | 599.00 | 622.00 | 62,200.00 | 1,824 |
| 2022-07-12 | 627.00 | 627.00 | 607.00 | 627.00 | 62,700.00 | 524 |
| 2022-07-11 | 606.00 | 634.00 | 599.00 | 627.00 | 62,700.00 | 1,790 |
| 2022-07-08 | 595.00 | 605.00 | 591.00 | 599.00 | 59,900.00 | 316 |
| 2022-07-07 | 578.00 | 610.00 | 569.00 | 595.00 | 59,500.00 | 1,094 |
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.