Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-06 | 558.00 | 589.00 | 554.00 | 569.00 | 56,900.00 | 443 |
| 2022-07-05 | 551.00 | 579.00 | 550.00 | 559.00 | 55,900.00 | 455 |
| 2022-07-04 | 542.00 | 585.00 | 542.00 | 560.00 | 56,000.00 | 1,011 |
| 2022-07-01 | 562.00 | 573.00 | 524.00 | 542.00 | 54,200.00 | 433 |
| 2022-06-30 | 586.00 | 591.00 | 556.00 | 566.00 | 56,600.00 | 12,079 |
| 2022-06-29 | 588.00 | 605.00 | 560.00 | 582.00 | 58,200.00 | 1,002 |
| 2022-06-28 | 600.00 | 609.00 | 571.00 | 589.00 | 58,900.00 | 916 |
| 2022-06-27 | 565.00 | 614.00 | 548.00 | 594.00 | 59,400.00 | 1,233 |
| 2022-06-24 | 530.00 | 554.00 | 520.00 | 547.00 | 54,700.00 | 931 |
| 2022-06-23 | 570.00 | 579.00 | 521.00 | 530.00 | 53,000.00 | 1,064 |
| 2022-06-22 | 608.00 | 625.00 | 575.00 | 584.00 | 58,400.00 | 640 |
| 2022-06-21 | 628.00 | 628.00 | 587.00 | 608.00 | 60,800.00 | 623 |
| 2022-06-20 | 629.00 | 635.00 | 583.00 | 595.00 | 59,500.00 | 682 |
| 2022-06-17 | 631.00 | 631.00 | 575.00 | 629.00 | 62,900.00 | 1,410 |
| 2022-06-16 | 615.00 | 639.00 | 605.00 | 605.00 | 60,500.00 | 1,216 |
| 2022-06-15 | 655.00 | 670.00 | 601.00 | 615.00 | 61,500.00 | 1,369 |
| 2022-06-14 | 680.00 | 685.00 | 641.00 | 655.00 | 65,500.00 | 846 |
| 2022-06-13 | 700.00 | 702.00 | 666.00 | 680.00 | 68,000.00 | 1,357 |
| 2022-06-10 | 721.00 | 721.00 | 700.00 | 720.00 | 72,000.00 | 246 |
| 2022-06-09 | 713.00 | 730.00 | 703.00 | 717.00 | 71,700.00 | 500 |
| 2022-06-08 | 710.00 | 720.00 | 702.00 | 713.00 | 71,300.00 | 598 |
| 2022-06-07 | 724.00 | 724.00 | 707.00 | 717.00 | 71,700.00 | 213 |
| 2022-06-03 | 726.00 | 736.00 | 719.00 | 724.00 | 72,400.00 | 538 |
| 2022-06-02 | 739.00 | 739.00 | 724.00 | 726.00 | 72,600.00 | 587 |
| 2022-05-31 | 708.00 | 744.00 | 707.00 | 741.00 | 74,100.00 | 3,355 |
| 2022-05-30 | 706.00 | 714.00 | 705.00 | 708.00 | 70,800.00 | 352 |
| 2022-05-27 | 709.00 | 719.00 | 691.00 | 706.00 | 70,600.00 | 336 |
| 2022-05-26 | 711.00 | 724.00 | 701.00 | 709.00 | 70,900.00 | 244 |
| 2022-05-25 | 720.00 | 720.00 | 701.00 | 716.00 | 71,600.00 | 222 |
| 2022-05-24 | 715.00 | 725.00 | 713.00 | 720.00 | 72,000.00 | 234 |
| 2022-05-23 | 715.00 | 722.00 | 702.00 | 722.00 | 72,200.00 | 839 |
| 2022-05-20 | 692.00 | 710.00 | 692.00 | 706.00 | 70,600.00 | 430 |
| 2022-05-19 | 724.00 | 726.00 | 681.00 | 689.00 | 68,900.00 | 2,259 |
| 2022-05-18 | 727.00 | 741.00 | 722.00 | 726.00 | 72,600.00 | 553 |
| 2022-05-17 | 749.00 | 750.00 | 712.00 | 722.00 | 72,200.00 | 996 |
| 2022-05-16 | 752.00 | 754.00 | 744.00 | 749.00 | 74,900.00 | 278 |
| 2022-05-13 | 746.00 | 757.00 | 721.00 | 747.00 | 74,700.00 | 494 |
| 2022-05-12 | 778.00 | 778.00 | 727.00 | 744.00 | 74,400.00 | 1,430 |
| 2022-05-11 | 784.00 | 809.00 | 778.00 | 778.00 | 77,800.00 | 527 |
| 2022-05-10 | 780.00 | 789.00 | 760.00 | 789.00 | 78,900.00 | 434 |
| 2022-05-09 | 815.00 | 818.00 | 790.00 | 796.00 | 79,600.00 | 686 |
| 2022-05-06 | 791.00 | 830.00 | 785.00 | 818.00 | 81,800.00 | 1,398 |
| 2022-05-04 | 796.00 | 808.00 | 790.00 | 804.00 | 80,400.00 | 576 |
| 2022-05-03 | 814.00 | 814.00 | 795.00 | 795.00 | 79,500.00 | 672 |
| 2022-05-02 | 808.00 | 825.00 | 803.00 | 809.00 | 80,900.00 | 448 |
| 2022-04-29 | 796.00 | 811.00 | 796.00 | 808.00 | 80,800.00 | 443 |
| 2022-04-28 | 820.00 | 820.00 | 790.00 | 806.00 | 80,600.00 | 765 |
| 2022-04-27 | 800.00 | 810.00 | 751.00 | 804.00 | 80,400.00 | 773 |
| 2022-04-26 | 808.00 | 825.00 | 806.00 | 811.00 | 81,100.00 | 713 |
| 2022-04-25 | 805.00 | 817.00 | 798.00 | 815.00 | 81,500.00 | 1,089 |
| 2022-04-22 | 823.00 | 823.00 | 800.00 | 818.00 | 81,800.00 | 696 |
| 2022-04-21 | 834.00 | 834.00 | 820.00 | 823.00 | 82,300.00 | 682 |
| 2022-04-20 | 837.00 | 848.00 | 830.00 | 834.00 | 83,400.00 | 870 |
| 2022-04-19 | 826.00 | 840.00 | 825.00 | 839.00 | 83,900.00 | 688 |
| 2022-04-18 | 848.00 | 850.00 | 821.00 | 840.00 | 84,000.00 | 793 |
| 2022-04-15 | 846.00 | 848.00 | 838.00 | 840.00 | 84,000.00 | 1,032 |
| 2022-04-14 | 849.00 | 849.00 | 827.00 | 846.00 | 84,600.00 | 924 |
| 2022-04-13 | 817.00 | 839.00 | 817.00 | 835.00 | 83,500.00 | 1,447 |
| 2022-04-12 | 850.00 | 850.00 | 816.00 | 819.00 | 81,900.00 | 1,253 |
| 2022-04-11 | 848.00 | 855.00 | 832.00 | 832.00 | 83,200.00 | 1,308 |
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.