Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-08 | 850.00 | 863.00 | 842.00 | 846.00 | 84,600.00 | 875 |
| 2022-04-07 | 866.00 | 868.00 | 855.00 | 855.00 | 85,500.00 | 1,515 |
| 2022-04-06 | 879.00 | 884.00 | 866.00 | 875.00 | 87,500.00 | 723 |
| 2022-04-05 | 886.00 | 890.00 | 873.00 | 879.00 | 87,900.00 | 854 |
| 2022-04-04 | 896.00 | 900.00 | 835.00 | 884.00 | 88,400.00 | 2,276 |
| 2022-04-01 | 895.00 | 898.00 | 887.00 | 894.00 | 89,400.00 | 1,173 |
| 2022-03-31 | 904.00 | 904.00 | 891.00 | 895.00 | 89,500.00 | 989 |
| 2022-03-30 | 910.00 | 910.00 | 899.00 | 904.00 | 90,400.00 | 1,320 |
| 2022-03-29 | 908.00 | 913.00 | 891.00 | 909.00 | 90,900.00 | 1,862 |
| 2022-03-28 | 917.00 | 929.00 | 905.00 | 908.00 | 90,800.00 | 1,886 |
| 2022-03-25 | 906.00 | 924.00 | 901.00 | 915.00 | 91,500.00 | 3,733 |
| 2022-03-24 | 946.00 | 970.00 | 895.00 | 901.00 | 90,100.00 | 9,468 |
| 2022-03-23 | 892.00 | 895.00 | 883.00 | 893.00 | 89,300.00 | 7,178 |
| 2022-03-22 | 886.00 | 894.00 | 883.00 | 891.00 | 89,100.00 | 1,087 |
| 2022-03-21 | 904.00 | 904.00 | 881.00 | 886.00 | 88,600.00 | 1,555 |
| 2022-03-18 | 889.00 | 889.00 | 873.00 | 888.00 | 88,800.00 | 1,651 |
| 2022-03-17 | 875.00 | 898.00 | 870.00 | 883.00 | 88,300.00 | 3,460 |
| 2022-03-16 | 862.00 | 874.00 | 859.00 | 865.00 | 86,500.00 | 1,205 |
| 2022-03-15 | 862.00 | 872.00 | 852.00 | 857.00 | 85,700.00 | 1,178 |
| 2022-03-14 | 871.00 | 885.00 | 860.00 | 862.00 | 86,200.00 | 2,160 |
| 2022-03-11 | 877.00 | 900.00 | 870.00 | 879.00 | 87,900.00 | 3,105 |
| 2022-03-10 | 864.00 | 880.00 | 863.00 | 878.00 | 87,800.00 | 611 |
| 2022-03-08 | 862.00 | 879.00 | 853.00 | 860.00 | 86,000.00 | 1,286 |
| 2022-03-07 | 870.00 | 887.00 | 867.00 | 874.00 | 87,400.00 | 687 |
| 2022-03-04 | 886.00 | 889.00 | 872.00 | 879.00 | 87,900.00 | 486 |
| 2022-03-03 | 876.00 | 887.00 | 867.00 | 886.00 | 88,600.00 | 1,045 |
| 2022-03-02 | 867.00 | 909.00 | 864.00 | 878.00 | 87,800.00 | 3,181 |
| 2022-02-28 | 843.00 | 866.00 | 835.00 | 866.00 | 86,600.00 | 561 |
| 2022-02-25 | 827.00 | 864.00 | 827.00 | 848.00 | 84,800.00 | 1,451 |
| 2022-02-24 | 868.00 | 868.00 | 826.00 | 826.00 | 82,600.00 | 2,128 |
| 2022-02-23 | 854.00 | 869.00 | 847.00 | 859.00 | 85,900.00 | 570 |
| 2022-02-22 | 855.00 | 870.00 | 848.00 | 854.00 | 85,400.00 | 905 |
| 2022-02-21 | 866.00 | 870.00 | 848.00 | 867.00 | 86,700.00 | 824 |
| 2022-02-18 | 857.00 | 870.00 | 841.00 | 866.00 | 86,600.00 | 628 |
| 2022-02-17 | 874.00 | 885.00 | 857.00 | 860.00 | 86,000.00 | 1,543 |
| 2022-02-16 | 857.00 | 877.00 | 857.00 | 871.00 | 87,100.00 | 1,050 |
| 2022-02-15 | 840.00 | 895.00 | 820.00 | 848.00 | 84,800.00 | 2,021 |
| 2022-02-14 | 878.00 | 923.00 | 855.00 | 855.00 | 85,500.00 | 2,387 |
| 2022-02-11 | 869.00 | 925.00 | 865.00 | 885.00 | 88,500.00 | 2,539 |
| 2022-02-10 | 900.00 | 900.00 | 876.00 | 885.00 | 88,500.00 | 1,408 |
| 2022-02-09 | 900.00 | 911.00 | 885.00 | 891.00 | 89,100.00 | 2,229 |
| 2022-02-08 | 856.00 | 929.00 | 848.00 | 895.00 | 89,500.00 | 12,049 |
| 2022-02-07 | 864.00 | 883.00 | 835.00 | 853.00 | 85,300.00 | 1,057 |
| 2022-02-04 | 845.00 | 863.00 | 840.00 | 847.00 | 84,700.00 | 1,354 |
| 2022-02-03 | 819.00 | 851.00 | 819.00 | 845.00 | 84,500.00 | 2,363 |
| 2022-01-28 | 805.00 | 818.00 | 764.00 | 814.00 | 81,400.00 | 1,595 |
| 2022-01-27 | 800.00 | 820.00 | 782.00 | 782.00 | 78,200.00 | 1,736 |
| 2022-01-26 | 799.00 | 820.00 | 786.00 | 815.00 | 81,500.00 | 1,957 |
| 2022-01-25 | 811.00 | 829.00 | 786.00 | 786.00 | 78,600.00 | 3,496 |
| 2022-01-24 | 880.00 | 880.00 | 804.00 | 811.00 | 81,100.00 | 2,479 |
| 2022-01-21 | 850.00 | 856.00 | 834.00 | 836.00 | 83,600.00 | 1,946 |
| 2022-01-20 | 845.00 | 854.00 | 826.00 | 850.00 | 85,000.00 | 2,141 |
| 2022-01-19 | 835.00 | 845.00 | 811.00 | 840.00 | 84,000.00 | 2,044 |
| 2022-01-18 | 846.00 | 880.00 | 832.00 | 839.00 | 83,900.00 | 3,075 |
| 2022-01-17 | 870.00 | 875.00 | 847.00 | 855.00 | 85,500.00 | 2,458 |
| 2022-01-14 | 889.00 | 893.00 | 874.00 | 885.00 | 88,500.00 | 1,635 |
| 2022-01-13 | 906.00 | 910.00 | 876.00 | 900.00 | 90,000.00 | 1,907 |
| 2022-01-12 | 867.00 | 936.00 | 863.00 | 902.00 | 90,200.00 | 10,924 |
| 2022-01-11 | 890.00 | 898.00 | 861.00 | 880.00 | 88,000.00 | 2,616 |
| 2022-01-10 | 903.00 | 905.00 | 849.00 | 893.00 | 89,300.00 | 4,687 |
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.