HanJung Natural Connectivity System.co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 40,100.00 | 49,300.00 | 40,000.00 | 48,600.00 | 48,600.00 | 319,636 |
| 2026-10-16 | 43,200.00 | 44,000.00 | 41,100.00 | 41,900.00 | 41,900.00 | 83,972 |
| 2026-10-15 | 46,800.00 | 47,650.00 | 40,900.00 | 41,650.00 | 41,650.00 | 229,223 |
| 2026-10-14 | 43,850.00 | 49,250.00 | 43,650.00 | 48,050.00 | 48,050.00 | 244,924 |
| 2026-10-13 | 43,750.00 | 44,600.00 | 41,300.00 | 43,800.00 | 43,800.00 | 109,953 |
| 2026-10-12 | 48,850.00 | 49,200.00 | 45,250.00 | 45,250.00 | 45,250.00 | 132,256 |
| 2026-10-08 | 47,100.00 | 48,650.00 | 45,800.00 | 48,350.00 | 48,350.00 | 201,616 |
| 2026-10-07 | 45,650.00 | 48,300.00 | 45,050.00 | 47,050.00 | 47,050.00 | 282,400 |
| 2026-10-06 | 42,900.00 | 45,450.00 | 42,700.00 | 45,350.00 | 45,350.00 | 200,247 |
| 2026-10-02 | 42,300.00 | 42,650.00 | 41,350.00 | 42,200.00 | 42,200.00 | 79,969 |
| 2026-10-01 | 41,300.00 | 41,900.00 | 40,750.00 | 41,700.00 | 41,700.00 | 46,033 |
| 2026-09-30 | 41,550.00 | 42,100.00 | 40,650.00 | 41,200.00 | 41,200.00 | 52,888 |
| 2026-09-29 | 40,650.00 | 40,700.00 | 39,550.00 | 39,900.00 | 39,900.00 | 37,601 |
| 2026-09-28 | 40,850.00 | 42,600.00 | 40,600.00 | 40,650.00 | 40,650.00 | 69,474 |
| 2026-09-23 | 39,400.00 | 41,200.00 | 39,100.00 | 40,250.00 | 40,250.00 | 77,926 |
| 2026-09-22 | 41,350.00 | 41,550.00 | 38,400.00 | 38,750.00 | 38,750.00 | 101,221 |
| 2026-09-21 | 41,700.00 | 41,800.00 | 40,550.00 | 40,550.00 | 40,550.00 | 52,395 |
| 2026-09-18 | 41,700.00 | 42,350.00 | 40,750.00 | 41,950.00 | 41,950.00 | 65,990 |
| 2026-09-17 | 42,750.00 | 43,000.00 | 41,250.00 | 41,250.00 | 41,250.00 | 71,660 |
| 2026-09-16 | 41,750.00 | 44,000.00 | 41,200.00 | 43,100.00 | 43,100.00 | 208,988 |
| 2026-09-15 | 41,250.00 | 42,100.00 | 40,900.00 | 41,900.00 | 41,900.00 | 52,251 |
| 2026-09-14 | 41,500.00 | 42,450.00 | 40,950.00 | 41,650.00 | 41,650.00 | 81,712 |
| 2026-09-11 | 41,100.00 | 42,400.00 | 40,950.00 | 42,200.00 | 42,200.00 | 81,736 |
| 2026-09-10 | 42,200.00 | 42,700.00 | 41,050.00 | 42,450.00 | 42,450.00 | 91,671 |
| 2026-09-09 | 41,400.00 | 43,650.00 | 40,950.00 | 43,150.00 | 43,150.00 | 132,919 |
| 2026-09-08 | 41,550.00 | 42,800.00 | 40,800.00 | 41,300.00 | 41,300.00 | 146,388 |
| 2026-09-07 | 40,200.00 | 41,200.00 | 39,600.00 | 40,500.00 | 40,500.00 | 76,931 |
| 2026-09-04 | 40,800.00 | 40,800.00 | 39,050.00 | 39,800.00 | 39,800.00 | 118,905 |
| 2026-09-03 | 39,900.00 | 41,200.00 | 38,000.00 | 39,700.00 | 39,700.00 | 131,199 |
| 2026-09-02 | 39,350.00 | 41,400.00 | 38,600.00 | 39,600.00 | 39,600.00 | 175,744 |
| 2026-09-01 | 41,850.00 | 43,350.00 | 40,550.00 | 40,550.00 | 40,550.00 | 134,784 |
| 2026-08-31 | 42,550.00 | 43,400.00 | 39,750.00 | 41,800.00 | 41,800.00 | 261,758 |
| 2026-08-28 | 40,050.00 | 42,000.00 | 39,250.00 | 41,500.00 | 41,500.00 | 174,212 |
| 2026-08-27 | 35,850.00 | 41,450.00 | 35,400.00 | 40,900.00 | 40,900.00 | 439,653 |
| 2026-08-26 | 36,200.00 | 36,200.00 | 34,400.00 | 35,150.00 | 35,150.00 | 51,611 |
| 2026-08-25 | 35,450.00 | 36,700.00 | 33,275.00 | 35,900.00 | 35,900.00 | 56,246 |
| 2026-08-24 | 33,250.00 | 36,950.00 | 33,100.00 | 36,200.00 | 36,200.00 | 136,622 |
| 2026-08-21 | 35,300.00 | 35,300.00 | 32,300.00 | 32,550.00 | 32,550.00 | 80,858 |
| 2026-08-20 | 34,500.00 | 36,750.00 | 34,500.00 | 35,800.00 | 35,800.00 | 109,840 |
| 2026-08-19 | 34,150.00 | 35,900.00 | 33,600.00 | 34,200.00 | 34,200.00 | 77,045 |
| 2026-08-18 | 38,400.00 | 38,400.00 | 33,750.00 | 34,200.00 | 34,200.00 | 173,126 |
| 2026-08-14 | 37,000.00 | 38,400.00 | 35,750.00 | 38,400.00 | 38,400.00 | 64,561 |
| 2026-08-13 | 36,600.00 | 37,300.00 | 36,000.00 | 36,650.00 | 36,650.00 | 54,634 |
| 2026-08-12 | 36,700.00 | 36,950.00 | 35,500.00 | 36,500.00 | 36,500.00 | 46,792 |
| 2026-08-11 | 36,600.00 | 37,650.00 | 36,000.00 | 36,300.00 | 36,300.00 | 65,552 |
| 2026-08-10 | 34,650.00 | 37,500.00 | 33,900.00 | 37,100.00 | 37,100.00 | 99,171 |
| 2026-08-07 | 34,750.00 | 35,900.00 | 33,050.00 | 34,150.00 | 34,150.00 | 103,038 |
| 2026-08-06 | 33,100.00 | 33,950.00 | 32,100.00 | 33,400.00 | 33,400.00 | 67,257 |
| 2026-08-05 | 32,650.00 | 33,400.00 | 32,200.00 | 33,050.00 | 33,050.00 | 100,914 |
| 2026-08-04 | 29,950.00 | 32,100.00 | 29,950.00 | 32,100.00 | 32,100.00 | 89,338 |
| 2026-08-03 | 27,650.00 | 30,500.00 | 27,400.00 | 29,700.00 | 29,700.00 | 49,270 |
| 2026-07-31 | 26,000.00 | 28,500.00 | 25,950.00 | 28,400.00 | 28,400.00 | 51,583 |
| 2026-07-30 | 23,200.00 | 26,750.00 | 23,200.00 | 24,650.00 | 24,650.00 | 98,020 |
| 2026-07-29 | 27,900.00 | 28,650.00 | 24,000.00 | 25,000.00 | 25,000.00 | 98,052 |
| 2026-07-28 | 28,850.00 | 29,300.00 | 27,300.00 | 27,550.00 | 27,550.00 | 82,430 |
| 2026-07-27 | 30,650.00 | 31,100.00 | 29,050.00 | 30,200.00 | 30,200.00 | 123,534 |
| 2026-07-24 | 31,700.00 | 32,400.00 | 30,100.00 | 30,400.00 | 30,400.00 | 58,839 |
| 2026-07-23 | 29,600.00 | 32,500.00 | 29,500.00 | 32,500.00 | 32,500.00 | 69,819 |
| 2026-07-22 | 29,600.00 | 30,550.00 | 29,400.00 | 29,550.00 | 29,550.00 | 41,174 |
| 2026-07-21 | 28,300.00 | 30,000.00 | 27,000.00 | 28,750.00 | 28,750.00 | 67,578 |
Page 1 of 5 · 244 trading daysOlder →
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.