Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-12 | 242.00 | 247.00 | 239.00 | 245.00 | 24,500.00 | 3,335 |
| 2024-09-11 | 246.00 | 246.00 | 241.00 | 245.00 | 24,500.00 | 1,868 |
| 2024-09-10 | 249.00 | 254.00 | 245.00 | 249.00 | 24,900.00 | 1,100 |
| 2024-09-09 | 257.00 | 257.00 | 246.00 | 249.00 | 24,900.00 | 1,657 |
| 2024-09-06 | 252.00 | 257.00 | 242.00 | 256.00 | 25,600.00 | 4,054 |
| 2024-09-05 | 260.00 | 265.00 | 250.00 | 251.00 | 25,100.00 | 3,603 |
| 2024-09-04 | 261.00 | 330.00 | 252.00 | 263.00 | 26,300.00 | 20,443 |
| 2024-09-03 | 268.00 | 268.00 | 261.00 | 265.00 | 26,500.00 | 1,522 |
| 2024-09-02 | 271.00 | 273.00 | 264.00 | 265.00 | 26,500.00 | 1,154 |
| 2024-08-30 | 276.00 | 276.00 | 268.00 | 274.00 | 27,400.00 | 757 |
| 2024-08-29 | 280.00 | 280.00 | 272.00 | 276.00 | 27,600.00 | 488 |
| 2024-08-28 | 279.00 | 280.00 | 276.00 | 280.00 | 28,000.00 | 2,998 |
| 2024-08-27 | 277.00 | 280.00 | 270.00 | 280.00 | 28,000.00 | 959 |
| 2024-08-26 | 280.00 | 280.00 | 267.00 | 280.00 | 28,000.00 | 3,097 |
| 2024-08-23 | 281.00 | 281.00 | 272.00 | 280.00 | 28,000.00 | 1,261 |
| 2024-08-22 | 280.00 | 280.00 | 264.00 | 280.00 | 28,000.00 | 3,000 |
| 2024-08-21 | 281.00 | 282.00 | 272.00 | 280.00 | 28,000.00 | 2,349 |
| 2024-08-20 | 287.00 | 287.00 | 276.00 | 281.00 | 28,100.00 | 649 |
| 2024-08-19 | 285.00 | 291.00 | 273.00 | 282.00 | 28,200.00 | 1,795 |
| 2024-08-16 | 291.00 | 291.00 | 262.00 | 283.00 | 28,300.00 | 4,672 |
| 2024-08-14 | 297.00 | 297.00 | 288.00 | 291.00 | 29,100.00 | 398 |
| 2024-08-13 | 294.00 | 294.00 | 290.00 | 292.00 | 29,200.00 | 385 |
| 2024-08-12 | 290.00 | 296.00 | 287.00 | 295.00 | 29,500.00 | 2,146 |
| 2024-08-09 | 288.00 | 295.00 | 286.00 | 293.00 | 29,300.00 | 1,100 |
| 2024-08-08 | 298.00 | 298.00 | 286.00 | 290.00 | 29,000.00 | 1,939 |
| 2024-08-07 | 294.00 | 299.00 | 284.00 | 292.00 | 29,200.00 | 501 |
| 2024-08-06 | 286.00 | 300.00 | 281.00 | 293.00 | 29,300.00 | 3,516 |
| 2024-08-05 | 302.00 | 304.00 | 271.00 | 293.00 | 29,300.00 | 3,121 |
| 2024-08-02 | 307.00 | 307.00 | 297.00 | 302.00 | 30,200.00 | 883 |
| 2024-08-01 | 301.00 | 306.00 | 295.00 | 306.00 | 30,600.00 | 1,885 |
| 2024-07-31 | 305.00 | 305.00 | 291.00 | 295.00 | 29,500.00 | 540 |
| 2024-07-30 | 299.00 | 302.00 | 293.00 | 302.00 | 30,200.00 | 752 |
| 2024-07-29 | 305.00 | 308.00 | 297.00 | 299.00 | 29,900.00 | 877 |
| 2024-07-26 | 304.00 | 308.00 | 299.00 | 305.00 | 30,500.00 | 1,565 |
| 2024-07-25 | 293.00 | 308.00 | 290.00 | 304.00 | 30,400.00 | 2,306 |
| 2024-07-24 | 290.00 | 294.00 | 283.00 | 293.00 | 29,300.00 | 1,652 |
| 2024-07-23 | 293.00 | 294.00 | 288.00 | 290.00 | 29,000.00 | 1,188 |
| 2024-07-22 | 298.00 | 298.00 | 287.00 | 295.00 | 29,500.00 | 2,069 |
| 2024-07-19 | 297.00 | 303.00 | 294.00 | 298.00 | 29,800.00 | 719 |
| 2024-07-18 | 301.00 | 303.00 | 296.00 | 301.00 | 30,100.00 | 457 |
| 2024-07-17 | 302.00 | 305.00 | 296.00 | 301.00 | 30,100.00 | 544 |
| 2024-07-16 | 297.00 | 303.00 | 292.00 | 302.00 | 30,200.00 | 23,973 |
| 2024-07-15 | 300.00 | 301.00 | 294.00 | 299.00 | 29,900.00 | 610 |
| 2024-07-12 | 297.00 | 303.00 | 292.00 | 292.00 | 29,200.00 | 1,767 |
| 2024-07-11 | 300.00 | 303.00 | 294.00 | 299.00 | 29,900.00 | 879 |
| 2024-07-10 | 304.00 | 305.00 | 294.00 | 298.00 | 29,800.00 | 1,352 |
| 2024-07-09 | 299.00 | 304.00 | 293.00 | 304.00 | 30,400.00 | 1,168 |
| 2024-07-08 | 297.00 | 300.00 | 294.00 | 297.00 | 29,700.00 | 720 |
| 2024-07-05 | 298.00 | 302.00 | 294.00 | 297.00 | 29,700.00 | 340 |
| 2024-07-04 | 300.00 | 303.00 | 292.00 | 298.00 | 29,800.00 | 1,082 |
| 2024-07-03 | 304.00 | 306.00 | 296.00 | 300.00 | 30,000.00 | 2,347 |
| 2024-07-02 | 303.00 | 304.00 | 288.00 | 304.00 | 30,400.00 | 2,646 |
| 2024-07-01 | 288.00 | 307.00 | 287.00 | 301.00 | 30,100.00 | 3,338 |
| 2024-06-28 | 293.00 | 294.00 | 280.00 | 287.00 | 28,700.00 | 1,614 |
| 2024-06-27 | 287.00 | 295.00 | 287.00 | 293.00 | 29,300.00 | 1,129 |
| 2024-06-26 | 289.00 | 296.00 | 281.00 | 293.00 | 29,300.00 | 2,225 |
| 2024-06-25 | 305.00 | 335.00 | 286.00 | 286.00 | 28,600.00 | 24,751 |
| 2024-06-24 | 296.00 | 296.00 | 284.00 | 284.00 | 28,400.00 | 5,174 |
| 2024-06-21 | 300.00 | 303.00 | 293.00 | 296.00 | 29,600.00 | 1,371 |
| 2024-06-20 | 300.00 | 308.00 | 297.00 | 300.00 | 30,000.00 | 2,035 |
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.