Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,010.00 | 1,022.00 | 988.00 | 1,002.00 | 10,020.00 | 12,527 |
| 2025-04-03 | 1,011.00 | 1,035.00 | 990.00 | 1,009.00 | 10,090.00 | 1,997 |
| 2025-04-02 | 1,037.00 | 1,052.00 | 1,003.00 | 1,009.00 | 10,090.00 | 2,090 |
| 2025-04-01 | 1,097.00 | 1,097.00 | 1,001.00 | 1,037.00 | 10,370.00 | 1,160 |
| 2025-03-31 | 1,037.00 | 1,092.00 | 1,011.00 | 1,040.00 | 10,400.00 | 1,969 |
| 2025-03-28 | 1,110.00 | 1,110.00 | 1,010.00 | 1,037.00 | 10,370.00 | 3,262 |
| 2025-03-27 | 1,073.00 | 1,093.00 | 1,045.00 | 1,055.00 | 10,550.00 | 1,349 |
| 2025-03-26 | 1,070.00 | 1,120.00 | 1,070.00 | 1,070.00 | 10,700.00 | 3,814 |
| 2025-03-25 | 1,109.00 | 1,148.00 | 1,080.00 | 1,080.00 | 10,800.00 | 5,296 |
| 2025-03-24 | 1,165.00 | 1,177.00 | 1,100.00 | 1,109.00 | 11,090.00 | 9,347 |
| 2025-03-21 | 1,144.00 | 1,300.00 | 1,140.00 | 1,165.00 | 11,650.00 | 35,443 |
| 2025-03-20 | 1,100.00 | 1,414.00 | 1,089.00 | 1,143.00 | 11,430.00 | 193,270 |
| 2025-03-19 | 1,097.00 | 1,147.00 | 1,071.00 | 1,088.00 | 10,880.00 | 7,133 |
| 2025-03-18 | 1,089.00 | 1,126.00 | 1,078.00 | 1,097.00 | 10,970.00 | 1,401 |
| 2025-03-17 | 1,110.00 | 1,119.00 | 1,089.00 | 1,090.00 | 10,900.00 | 2,739 |
| 2025-03-14 | 1,155.00 | 1,279.00 | 1,090.00 | 1,110.00 | 11,100.00 | 33,882 |
| 2025-03-13 | 1,120.00 | 1,395.00 | 1,116.00 | 1,162.00 | 11,620.00 | 81,442 |
| 2025-03-12 | 1,100.00 | 1,463.00 | 1,096.00 | 1,116.00 | 11,160.00 | 91,876 |
| 2025-03-11 | 1,102.00 | 1,131.00 | 1,075.00 | 1,126.00 | 11,260.00 | 492 |
| 2025-03-10 | 1,197.00 | 1,197.00 | 1,088.00 | 1,132.00 | 11,320.00 | 898 |
| 2025-03-07 | 1,141.00 | 1,154.00 | 1,096.00 | 1,147.00 | 11,470.00 | 772 |
| 2025-03-06 | 1,151.00 | 1,177.00 | 1,140.00 | 1,158.00 | 11,580.00 | 596 |
| 2025-03-05 | 1,183.00 | 1,189.00 | 1,153.00 | 1,177.00 | 11,770.00 | 433 |
| 2025-03-04 | 1,199.00 | 1,199.00 | 1,050.00 | 1,183.00 | 11,830.00 | 616 |
| 2025-02-28 | 1,135.00 | 1,175.00 | 1,134.00 | 1,140.00 | 11,400.00 | 1,648 |
| 2025-02-27 | 1,173.00 | 1,173.00 | 1,135.00 | 1,135.00 | 11,350.00 | 1,819 |
| 2025-02-26 | 1,158.00 | 1,199.00 | 1,148.00 | 1,172.00 | 11,720.00 | 299 |
| 2025-02-25 | 1,198.00 | 1,198.00 | 1,123.00 | 1,159.00 | 11,590.00 | 471 |
| 2025-02-24 | 1,164.00 | 1,183.00 | 1,164.00 | 1,170.00 | 11,700.00 | 2,604 |
| 2025-02-21 | 1,219.00 | 1,219.00 | 1,160.00 | 1,174.00 | 11,740.00 | 1,189 |
| 2025-02-20 | 1,185.00 | 1,198.00 | 1,161.00 | 1,185.00 | 11,850.00 | 692 |
| 2025-02-19 | 1,198.00 | 1,198.00 | 1,154.00 | 1,185.00 | 11,850.00 | 994 |
| 2025-02-18 | 1,197.00 | 1,197.00 | 1,174.00 | 1,182.00 | 11,820.00 | 697 |
| 2025-02-17 | 1,165.00 | 1,198.00 | 1,137.00 | 1,180.00 | 11,800.00 | 5,062 |
| 2025-02-14 | 1,180.00 | 1,199.00 | 1,161.00 | 1,175.00 | 11,750.00 | 813 |
| 2025-02-13 | 1,204.00 | 1,204.00 | 1,165.00 | 1,180.00 | 11,800.00 | 815 |
| 2025-02-12 | 1,174.00 | 1,193.00 | 1,159.00 | 1,187.00 | 11,870.00 | 1,195 |
| 2025-02-11 | 1,160.00 | 1,198.00 | 1,157.00 | 1,174.00 | 11,740.00 | 2,831 |
| 2025-02-10 | 1,165.00 | 1,206.00 | 1,165.00 | 1,175.00 | 11,750.00 | 1,809 |
| 2025-02-07 | 1,191.00 | 1,243.00 | 1,178.00 | 1,178.00 | 11,780.00 | 3,234 |
| 2025-02-06 | 1,185.00 | 1,450.00 | 1,176.00 | 1,196.00 | 11,960.00 | 27,126 |
| 2025-02-05 | 1,238.00 | 1,238.00 | 1,177.00 | 1,185.00 | 11,850.00 | 664 |
| 2025-02-04 | 1,245.00 | 1,283.00 | 1,190.00 | 1,195.00 | 11,950.00 | 2,937 |
| 2025-02-03 | 1,331.00 | 1,331.00 | 1,245.00 | 1,245.00 | 12,450.00 | 1,084 |
| 2025-01-31 | 1,293.00 | 1,338.00 | 1,270.00 | 1,271.00 | 12,710.00 | 1,929 |
| 2025-01-24 | 1,359.00 | 1,360.00 | 1,291.00 | 1,293.00 | 12,930.00 | 3,644 |
| 2025-01-23 | 1,448.00 | 1,448.00 | 1,311.00 | 1,360.00 | 13,600.00 | 2,983 |
| 2025-01-22 | 1,416.00 | 1,418.00 | 1,388.00 | 1,400.00 | 14,000.00 | 1,873 |
| 2025-01-21 | 1,409.00 | 1,444.00 | 1,409.00 | 1,416.00 | 14,160.00 | 1,209 |
| 2025-01-20 | 1,429.00 | 1,436.00 | 1,387.00 | 1,419.00 | 14,190.00 | 2,887 |
| 2025-01-17 | 1,438.00 | 1,438.00 | 1,372.00 | 1,386.00 | 13,860.00 | 2,149 |
| 2025-01-16 | 1,440.00 | 1,473.00 | 1,370.00 | 1,372.00 | 13,720.00 | 6,996 |
| 2025-01-15 | 1,457.00 | 1,476.00 | 1,417.00 | 1,454.00 | 14,540.00 | 795 |
| 2025-01-14 | 1,514.00 | 1,520.00 | 1,403.00 | 1,457.00 | 14,570.00 | 2,229 |
| 2025-01-13 | 1,559.00 | 1,559.00 | 1,514.00 | 1,523.00 | 15,230.00 | 2,387 |
| 2025-01-10 | 1,571.00 | 1,579.00 | 1,554.00 | 1,559.00 | 15,590.00 | 2,648 |
| 2025-01-09 | 1,578.00 | 1,578.00 | 1,559.00 | 1,571.00 | 15,710.00 | 566 |
| 2025-01-08 | 1,595.00 | 1,600.00 | 1,559.00 | 1,572.00 | 15,720.00 | 1,393 |
| 2025-01-07 | 1,599.00 | 1,600.00 | 1,578.00 | 1,586.00 | 15,860.00 | 1,227 |
| 2025-01-06 | 1,595.00 | 1,609.00 | 1,571.00 | 1,599.00 | 15,990.00 | 2,232 |
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.