Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 898.00 | 906.00 | 895.00 | 900.00 | 90,000.00 | 2,926 |
| 2022-01-06 | 886.00 | 911.00 | 880.00 | 897.00 | 89,700.00 | 6,604 |
| 2022-01-05 | 925.00 | 930.00 | 892.00 | 913.00 | 91,300.00 | 10,321 |
| 2022-01-04 | 923.00 | 933.00 | 910.00 | 930.00 | 93,000.00 | 9,652 |
| 2022-01-03 | 898.00 | 944.00 | 878.00 | 944.00 | 94,400.00 | 25,150 |
| 2021-12-30 | 900.00 | 944.00 | 890.00 | 897.00 | 89,700.00 | 31,233 |
| 2021-12-29 | 843.00 | 977.00 | 830.00 | 890.00 | 89,000.00 | 164,572 |
| 2021-12-28 | 898.00 | 910.00 | 830.00 | 842.00 | 84,200.00 | 29,581 |
| 2021-12-27 | 785.00 | 1,000.00 | 785.00 | 891.00 | 89,100.00 | 279,607 |
| 2021-12-24 | 782.00 | 795.00 | 761.00 | 774.00 | 77,400.00 | 18,963 |
| 2021-12-23 | 702.00 | 884.00 | 700.00 | 791.00 | 79,100.00 | 271,327 |
| 2021-12-22 | 703.00 | 703.00 | 677.00 | 680.00 | 68,000.00 | 1,090 |
| 2021-12-21 | 688.00 | 692.00 | 672.00 | 687.00 | 68,700.00 | 781 |
| 2021-12-20 | 698.00 | 704.00 | 655.00 | 692.00 | 69,200.00 | 943 |
| 2021-12-17 | 711.00 | 720.00 | 696.00 | 698.00 | 69,800.00 | 939 |
| 2021-12-16 | 720.00 | 729.00 | 705.00 | 711.00 | 71,100.00 | 960 |
| 2021-12-15 | 747.00 | 748.00 | 719.00 | 722.00 | 72,200.00 | 1,488 |
| 2021-12-14 | 747.00 | 762.00 | 738.00 | 747.00 | 74,700.00 | 1,404 |
| 2021-12-13 | 753.00 | 756.00 | 735.00 | 750.00 | 75,000.00 | 423 |
| 2021-12-10 | 750.00 | 760.00 | 741.00 | 757.00 | 75,700.00 | 606 |
| 2021-12-09 | 739.00 | 779.00 | 713.00 | 755.00 | 75,500.00 | 3,811 |
| 2021-12-08 | 723.00 | 731.00 | 718.00 | 719.00 | 71,900.00 | 2,500 |
| 2021-12-07 | 721.00 | 729.00 | 706.00 | 723.00 | 72,300.00 | 1,301 |
| 2021-12-06 | 700.00 | 725.00 | 690.00 | 725.00 | 72,500.00 | 2,542 |
| 2021-12-03 | 700.00 | 708.00 | 677.00 | 701.00 | 70,100.00 | 1,599 |
| 2021-12-02 | 671.00 | 702.00 | 645.00 | 693.00 | 69,300.00 | 1,165 |
| 2021-12-01 | 651.00 | 684.00 | 640.00 | 671.00 | 67,100.00 | 1,637 |
| 2021-11-30 | 687.00 | 700.00 | 650.00 | 651.00 | 65,100.00 | 2,913 |
| 2021-11-29 | 703.00 | 713.00 | 682.00 | 687.00 | 68,700.00 | 1,546 |
| 2021-11-26 | 700.00 | 720.00 | 687.00 | 704.00 | 70,400.00 | 2,022 |
| 2021-11-25 | 714.00 | 714.00 | 696.00 | 700.00 | 70,000.00 | 1,574 |
| 2021-11-24 | 686.00 | 703.00 | 684.00 | 695.00 | 69,500.00 | 1,482 |
| 2021-11-23 | 720.00 | 720.00 | 686.00 | 686.00 | 68,600.00 | 1,364 |
| 2021-11-22 | 680.00 | 719.00 | 680.00 | 711.00 | 71,100.00 | 2,235 |
| 2021-11-19 | 686.00 | 700.00 | 681.00 | 681.00 | 68,100.00 | 1,653 |
| 2021-11-18 | 694.00 | 702.00 | 676.00 | 686.00 | 68,600.00 | 938 |
| 2021-11-17 | 711.00 | 717.00 | 691.00 | 699.00 | 69,900.00 | 887 |
| 2021-11-16 | 714.00 | 722.00 | 707.00 | 709.00 | 70,900.00 | 1,359 |
| 2021-11-15 | 710.00 | 719.00 | 700.00 | 714.00 | 71,400.00 | 1,525 |
| 2021-11-12 | 695.00 | 712.00 | 695.00 | 702.00 | 70,200.00 | 1,752 |
| 2021-11-11 | 688.00 | 705.00 | 678.00 | 695.00 | 69,500.00 | 1,830 |
| 2021-11-10 | 726.00 | 737.00 | 688.00 | 698.00 | 69,800.00 | 8,232 |
| 2021-11-09 | 738.00 | 748.00 | 731.00 | 741.00 | 74,100.00 | 4,024 |
| 2021-11-08 | 776.00 | 779.00 | 731.00 | 743.00 | 74,300.00 | 4,276 |
| 2021-11-05 | 786.00 | 794.00 | 776.00 | 776.00 | 77,600.00 | 1,652 |
| 2021-11-04 | 808.00 | 817.00 | 785.00 | 785.00 | 78,500.00 | 2,163 |
| 2021-11-03 | 840.00 | 840.00 | 804.00 | 808.00 | 80,800.00 | 2,346 |
| 2021-11-02 | 826.00 | 848.00 | 826.00 | 830.00 | 83,000.00 | 1,422 |
| 2021-11-01 | 828.00 | 860.00 | 820.00 | 822.00 | 82,200.00 | 1,746 |
| 2021-10-29 | 864.00 | 864.00 | 824.00 | 831.00 | 83,100.00 | 1,211 |
| 2021-10-28 | 846.00 | 846.00 | 831.00 | 839.00 | 83,900.00 | 1,236 |
| 2021-10-27 | 851.00 | 860.00 | 839.00 | 841.00 | 84,100.00 | 826 |
| 2021-10-26 | 837.00 | 872.00 | 837.00 | 850.00 | 85,000.00 | 2,100 |
| 2021-10-25 | 852.00 | 856.00 | 830.00 | 843.00 | 84,300.00 | 1,192 |
← NewerPage 20 of 20 · 1,194 trading days
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.