Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 1,170.00 | 1,202.00 | 1,140.00 | 1,145.00 | 11,450.00 | 9,030 |
| 2025-07-02 | 1,237.00 | 1,238.00 | 1,149.00 | 1,170.00 | 11,700.00 | 11,680 |
| 2025-07-01 | 1,197.00 | 1,233.00 | 1,121.00 | 1,220.00 | 12,200.00 | 14,020 |
| 2025-06-30 | 1,333.00 | 1,333.00 | 1,165.00 | 1,201.00 | 12,010.00 | 28,473 |
| 2025-06-27 | 1,548.00 | 1,702.00 | 1,318.00 | 1,333.00 | 13,330.00 | 108,210 |
| 2025-06-26 | 1,438.00 | 1,800.00 | 1,385.00 | 1,449.00 | 14,490.00 | 291,496 |
| 2025-06-25 | 1,352.00 | 1,683.00 | 1,251.00 | 1,461.00 | 14,610.00 | 688,686 |
| 2025-06-24 | 1,111.00 | 1,352.00 | 1,111.00 | 1,352.00 | 13,520.00 | 131,984 |
| 2025-06-23 | 1,040.00 | 1,054.00 | 1,013.00 | 1,040.00 | 10,400.00 | 2,424 |
| 2025-06-20 | 1,050.00 | 1,050.00 | 1,001.00 | 1,044.00 | 10,440.00 | 1,871 |
| 2025-06-19 | 1,110.00 | 1,110.00 | 1,020.00 | 1,021.00 | 10,210.00 | 1,753 |
| 2025-06-18 | 1,031.00 | 1,050.00 | 1,029.00 | 1,039.00 | 10,390.00 | 2,512 |
| 2025-06-17 | 1,047.00 | 1,094.00 | 1,040.00 | 1,057.00 | 10,570.00 | 1,594 |
| 2025-06-16 | 1,042.00 | 1,060.00 | 1,002.00 | 1,047.00 | 10,470.00 | 2,221 |
| 2025-06-13 | 1,051.00 | 1,068.00 | 1,039.00 | 1,051.00 | 10,510.00 | 2,782 |
| 2025-06-12 | 1,096.00 | 1,216.00 | 1,057.00 | 1,061.00 | 10,610.00 | 29,298 |
| 2025-06-11 | 1,079.00 | 1,100.00 | 1,044.00 | 1,056.00 | 10,560.00 | 4,514 |
| 2025-06-10 | 1,150.00 | 1,160.00 | 1,056.00 | 1,056.00 | 10,560.00 | 12,290 |
| 2025-06-09 | 997.00 | 1,244.00 | 990.00 | 1,084.00 | 10,840.00 | 116,592 |
| 2025-06-05 | 999.00 | 999.00 | 990.00 | 997.00 | 9,970.00 | 1,020 |
| 2025-06-04 | 985.00 | 999.00 | 985.00 | 998.00 | 9,980.00 | 1,095 |
| 2025-06-02 | 996.00 | 1,000.00 | 989.00 | 995.00 | 9,950.00 | 1,098 |
| 2025-05-30 | 1,001.00 | 1,002.00 | 981.00 | 996.00 | 9,960.00 | 848 |
| 2025-05-29 | 1,019.00 | 1,020.00 | 997.00 | 1,007.00 | 10,070.00 | 420 |
| 2025-05-28 | 990.00 | 1,005.00 | 990.00 | 999.00 | 9,990.00 | 1,683 |
| 2025-05-27 | 1,014.00 | 1,034.00 | 965.00 | 998.00 | 9,980.00 | 1,211 |
| 2025-05-26 | 1,010.00 | 1,028.00 | 998.00 | 1,014.00 | 10,140.00 | 802 |
| 2025-05-23 | 1,012.00 | 1,038.00 | 1,003.00 | 1,008.00 | 10,080.00 | 890 |
| 2025-05-22 | 1,005.00 | 1,022.00 | 1,003.00 | 1,008.00 | 10,080.00 | 349 |
| 2025-05-21 | 1,045.00 | 1,045.00 | 1,005.00 | 1,017.00 | 10,170.00 | 411 |
| 2025-05-20 | 1,004.00 | 1,055.00 | 1,001.00 | 1,019.00 | 10,190.00 | 306 |
| 2025-05-19 | 1,040.00 | 1,040.00 | 1,004.00 | 1,004.00 | 10,040.00 | 2,241 |
| 2025-05-16 | 1,045.00 | 1,050.00 | 1,025.00 | 1,040.00 | 10,400.00 | 1,649 |
| 2025-05-15 | 1,056.00 | 1,075.00 | 1,010.00 | 1,045.00 | 10,450.00 | 1,924 |
| 2025-05-14 | 1,025.00 | 1,060.00 | 1,007.00 | 1,056.00 | 10,560.00 | 3,004 |
| 2025-05-13 | 1,021.00 | 1,030.00 | 1,020.00 | 1,025.00 | 10,250.00 | 3,771 |
| 2025-05-12 | 1,007.00 | 1,044.00 | 1,002.00 | 1,021.00 | 10,210.00 | 9,663 |
| 2025-05-09 | 1,020.00 | 1,061.00 | 1,006.00 | 1,007.00 | 10,070.00 | 1,254 |
| 2025-05-08 | 1,058.00 | 1,058.00 | 1,007.00 | 1,008.00 | 10,080.00 | 5,076 |
| 2025-05-07 | 1,023.00 | 1,064.00 | 1,007.00 | 1,013.00 | 10,130.00 | 1,444 |
| 2025-05-02 | 1,031.00 | 1,082.00 | 1,028.00 | 1,028.00 | 10,280.00 | 5,942 |
| 2025-04-30 | 1,077.00 | 1,077.00 | 1,030.00 | 1,031.00 | 10,310.00 | 1,746 |
| 2025-04-29 | 1,059.00 | 1,061.00 | 1,040.00 | 1,042.00 | 10,420.00 | 2,481 |
| 2025-04-28 | 1,087.00 | 1,090.00 | 1,032.00 | 1,059.00 | 10,590.00 | 1,878 |
| 2025-04-25 | 1,097.00 | 1,097.00 | 1,056.00 | 1,087.00 | 10,870.00 | 3,191 |
| 2025-04-24 | 1,060.00 | 1,093.00 | 1,040.00 | 1,066.00 | 10,660.00 | 4,771 |
| 2025-04-23 | 1,085.00 | 1,108.00 | 1,020.00 | 1,062.00 | 10,620.00 | 10,143 |
| 2025-04-22 | 1,100.00 | 1,342.00 | 1,053.00 | 1,091.00 | 10,910.00 | 95,536 |
| 2025-04-21 | 1,059.00 | 1,308.00 | 1,025.00 | 1,091.00 | 10,910.00 | 80,794 |
| 2025-04-18 | 1,026.00 | 1,046.00 | 1,012.00 | 1,030.00 | 10,300.00 | 48 |
| 2025-04-17 | 1,021.00 | 1,036.00 | 1,010.00 | 1,025.00 | 10,250.00 | 465 |
| 2025-04-16 | 1,018.00 | 1,059.00 | 1,011.00 | 1,021.00 | 10,210.00 | 1,324 |
| 2025-04-15 | 1,024.00 | 1,024.00 | 1,005.00 | 1,018.00 | 10,180.00 | 1,965 |
| 2025-04-14 | 1,029.00 | 1,029.00 | 996.00 | 1,024.00 | 10,240.00 | 1,707 |
| 2025-04-11 | 1,028.00 | 1,028.00 | 983.00 | 999.00 | 9,990.00 | 777 |
| 2025-04-10 | 967.00 | 1,036.00 | 967.00 | 983.00 | 9,830.00 | 5,417 |
| 2025-04-09 | 1,003.00 | 1,003.00 | 966.00 | 966.00 | 9,660.00 | 5,682 |
| 2025-04-08 | 990.00 | 1,029.00 | 985.00 | 989.00 | 9,890.00 | 3,117 |
| 2025-04-07 | 1,010.00 | 1,042.00 | 990.00 | 993.00 | 9,930.00 | 4,961 |
| 2025-04-04 | 1,010.00 | 1,022.00 | 988.00 | 1,002.00 | 10,020.00 | 12,527 |
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.