Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 1,601.00 | 1,621.00 | 1,591.00 | 1,598.00 | 15,980.00 | 2,460 |
| 2025-01-02 | 1,616.00 | 1,635.00 | 1,599.00 | 1,610.00 | 16,100.00 | 1,015 |
| 2024-12-30 | 1,719.00 | 1,719.00 | 1,602.00 | 1,616.00 | 16,160.00 | 1,434 |
| 2024-12-27 | 1,672.00 | 1,743.00 | 1,601.00 | 1,669.00 | 16,690.00 | 2,949 |
| 2024-12-26 | 1,710.00 | 1,788.00 | 1,670.00 | 1,670.00 | 16,700.00 | 1,822 |
| 2024-12-24 | 1,745.00 | 1,833.00 | 1,710.00 | 1,710.00 | 17,100.00 | 2,586 |
| 2024-12-23 | 1,740.00 | 1,849.00 | 1,636.00 | 1,745.00 | 17,450.00 | 7,011 |
| 2024-12-20 | 1,750.00 | 1,770.00 | 1,601.00 | 1,745.00 | 17,450.00 | 10,472 |
| 2024-12-03 | 174.00 | 199.00 | 166.00 | 175.00 | 17,500.00 | 13,279 |
| 2024-12-02 | 177.00 | 179.00 | 166.00 | 175.00 | 17,500.00 | 4,322 |
| 2024-11-29 | 176.00 | 179.00 | 172.00 | 175.00 | 17,500.00 | 2,533 |
| 2024-11-28 | 176.00 | 183.00 | 175.00 | 176.00 | 17,600.00 | 1,908 |
| 2024-11-27 | 181.00 | 182.00 | 176.00 | 176.00 | 17,600.00 | 4,037 |
| 2024-11-26 | 185.00 | 189.00 | 179.00 | 180.00 | 18,000.00 | 4,189 |
| 2024-11-25 | 175.00 | 222.00 | 174.00 | 185.00 | 18,500.00 | 25,487 |
| 2024-11-22 | 179.00 | 183.00 | 175.00 | 175.00 | 17,500.00 | 2,717 |
| 2024-11-21 | 179.00 | 183.00 | 178.00 | 180.00 | 18,000.00 | 4,995 |
| 2024-11-20 | 180.00 | 183.00 | 175.00 | 181.00 | 18,100.00 | 3,027 |
| 2024-11-19 | 179.00 | 185.00 | 179.00 | 182.00 | 18,200.00 | 2,130 |
| 2024-11-18 | 180.00 | 185.00 | 175.00 | 179.00 | 17,900.00 | 4,266 |
| 2024-11-15 | 185.00 | 188.00 | 175.00 | 179.00 | 17,900.00 | 2,983 |
| 2024-11-14 | 183.00 | 191.00 | 178.00 | 185.00 | 18,500.00 | 2,861 |
| 2024-11-13 | 182.00 | 198.00 | 175.00 | 182.00 | 18,200.00 | 4,795 |
| 2024-11-12 | 196.00 | 196.00 | 178.00 | 182.00 | 18,200.00 | 9,605 |
| 2024-11-11 | 199.00 | 199.00 | 190.00 | 195.00 | 19,500.00 | 3,812 |
| 2024-11-08 | 201.00 | 202.00 | 198.00 | 199.00 | 19,900.00 | 3,614 |
| 2024-11-07 | 205.00 | 205.00 | 198.00 | 201.00 | 20,100.00 | 4,349 |
| 2024-11-06 | 209.00 | 214.00 | 202.00 | 203.00 | 20,300.00 | 8,448 |
| 2024-11-05 | 211.00 | 216.00 | 207.00 | 211.00 | 21,100.00 | 3,532 |
| 2024-11-04 | 220.00 | 221.00 | 211.00 | 212.00 | 21,200.00 | 5,389 |
| 2024-11-01 | 214.00 | 222.00 | 209.00 | 211.00 | 21,100.00 | 10,688 |
| 2024-10-31 | 225.00 | 234.00 | 214.00 | 214.00 | 21,400.00 | 7,965 |
| 2024-10-30 | 223.00 | 234.00 | 210.00 | 225.00 | 22,500.00 | 16,540 |
| 2024-10-29 | 235.00 | 238.00 | 223.00 | 223.00 | 22,300.00 | 9,982 |
| 2024-10-28 | 227.00 | 270.00 | 227.00 | 235.00 | 23,500.00 | 31,317 |
| 2024-10-25 | 222.00 | 236.00 | 222.00 | 226.00 | 22,600.00 | 16,159 |
| 2024-10-24 | 236.00 | 245.00 | 231.00 | 232.00 | 23,200.00 | 9,103 |
| 2024-10-23 | 245.00 | 262.00 | 236.00 | 238.00 | 23,800.00 | 15,009 |
| 2024-10-22 | 247.00 | 260.00 | 239.00 | 247.00 | 24,700.00 | 13,243 |
| 2024-10-21 | 243.00 | 270.00 | 239.00 | 251.00 | 25,100.00 | 27,063 |
| 2024-10-18 | 267.00 | 267.00 | 243.00 | 247.00 | 24,700.00 | 75,384 |
| 2024-10-17 | 290.00 | 324.00 | 241.00 | 268.00 | 26,800.00 | 421,709 |
| 2024-10-16 | 222.00 | 280.00 | 216.00 | 280.00 | 28,000.00 | 87,075 |
| 2024-10-15 | 222.00 | 222.00 | 210.00 | 216.00 | 21,600.00 | 15,191 |
| 2024-10-14 | 257.00 | 257.00 | 219.00 | 228.00 | 22,800.00 | 27,010 |
| 2024-10-11 | 268.00 | 269.00 | 233.00 | 244.00 | 24,400.00 | 44,163 |
| 2024-10-10 | 305.00 | 312.00 | 249.00 | 258.00 | 25,800.00 | 203,630 |
| 2024-10-08 | 220.00 | 262.00 | 215.00 | 262.00 | 26,200.00 | 133,050 |
| 2024-10-07 | 200.00 | 247.00 | 194.00 | 202.00 | 20,200.00 | 36,379 |
| 2024-10-04 | 199.00 | 203.00 | 196.00 | 200.00 | 20,000.00 | 1,069 |
| 2024-10-02 | 202.00 | 210.00 | 199.00 | 199.00 | 19,900.00 | 3,910 |
| 2024-09-30 | 200.00 | 202.00 | 194.00 | 202.00 | 20,200.00 | 2,269 |
| 2024-09-27 | 205.00 | 205.00 | 184.00 | 197.00 | 19,700.00 | 16,319 |
| 2024-09-26 | 220.00 | 224.00 | 195.00 | 202.00 | 20,200.00 | 8,401 |
| 2024-09-25 | 220.00 | 223.00 | 213.00 | 216.00 | 21,600.00 | 2,820 |
| 2024-09-24 | 228.00 | 228.00 | 216.00 | 218.00 | 21,800.00 | 3,508 |
| 2024-09-23 | 231.00 | 231.00 | 220.00 | 228.00 | 22,800.00 | 2,305 |
| 2024-09-20 | 233.00 | 234.00 | 215.00 | 229.00 | 22,900.00 | 7,453 |
| 2024-09-19 | 242.00 | 244.00 | 233.00 | 233.00 | 23,300.00 | 3,074 |
| 2024-09-13 | 244.00 | 250.00 | 242.00 | 242.00 | 24,200.00 | 1,025 |
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.