HanJung Natural Connectivity System.co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 29,050.00 | 29,750.00 | 27,750.00 | 29,000.00 | 29,000.00 | 65,709 |
| 2026-07-16 | 30,500.00 | 31,800.00 | 29,500.00 | 30,650.00 | 30,650.00 | 46,693 |
| 2026-07-15 | 30,350.00 | 32,100.00 | 29,400.00 | 30,700.00 | 30,700.00 | 148,168 |
| 2026-07-14 | 30,400.00 | 31,000.00 | 27,950.00 | 29,400.00 | 29,400.00 | 76,560 |
| 2026-07-13 | 32,200.00 | 33,500.00 | 29,850.00 | 30,650.00 | 30,650.00 | 111,584 |
| 2026-07-10 | 29,550.00 | 32,000.00 | 29,550.00 | 31,550.00 | 31,550.00 | 44,235 |
| 2026-07-09 | 29,600.00 | 31,000.00 | 28,200.00 | 29,300.00 | 29,300.00 | 79,547 |
| 2026-07-08 | 31,300.00 | 31,850.00 | 29,000.00 | 29,600.00 | 29,600.00 | 94,615 |
| 2026-07-07 | 33,150.00 | 33,950.00 | 31,300.00 | 32,400.00 | 32,400.00 | 72,100 |
| 2026-07-06 | 34,500.00 | 34,800.00 | 32,700.00 | 33,150.00 | 33,150.00 | 56,772 |
| 2026-07-03 | 34,700.00 | 34,950.00 | 31,600.00 | 34,800.00 | 34,800.00 | 53,511 |
| 2026-07-02 | 36,500.00 | 36,750.00 | 34,550.00 | 34,900.00 | 34,900.00 | 48,024 |
| 2026-07-01 | 36,600.00 | 37,700.00 | 36,200.00 | 37,600.00 | 37,600.00 | 69,184 |
| 2026-06-30 | 36,250.00 | 37,250.00 | 34,600.00 | 35,900.00 | 35,900.00 | 83,123 |
| 2026-06-29 | 31,150.00 | 36,250.00 | 31,150.00 | 36,250.00 | 36,250.00 | 111,005 |
| 2026-06-26 | 33,350.00 | 33,450.00 | 29,950.00 | 31,350.00 | 31,350.00 | 88,742 |
| 2026-06-25 | 35,800.00 | 36,400.00 | 33,500.00 | 33,650.00 | 33,650.00 | 69,328 |
| 2026-06-24 | 33,700.00 | 35,750.00 | 33,650.00 | 35,650.00 | 35,650.00 | 74,740 |
| 2026-06-23 | 37,600.00 | 38,850.00 | 34,500.00 | 34,500.00 | 34,500.00 | 106,584 |
| 2026-06-22 | 39,750.00 | 39,950.00 | 37,700.00 | 38,400.00 | 38,400.00 | 82,998 |
| 2026-06-19 | 42,950.00 | 43,900.00 | 38,900.00 | 39,750.00 | 39,750.00 | 118,020 |
| 2026-06-18 | 43,700.00 | 44,650.00 | 41,350.00 | 42,950.00 | 42,950.00 | 107,900 |
| 2026-06-17 | 45,050.00 | 45,050.00 | 43,650.00 | 44,100.00 | 44,100.00 | 42,018 |
| 2026-06-16 | 45,200.00 | 45,950.00 | 43,500.00 | 44,500.00 | 44,500.00 | 86,984 |
| 2026-06-15 | 44,000.00 | 44,500.00 | 43,200.00 | 44,450.00 | 44,450.00 | 61,661 |
| 2026-06-12 | 43,700.00 | 44,300.00 | 41,900.00 | 42,500.00 | 42,500.00 | 109,920 |
| 2026-06-11 | 39,450.00 | 42,000.00 | 39,000.00 | 41,950.00 | 41,950.00 | 69,676 |
| 2026-06-10 | 44,250.00 | 44,250.00 | 39,950.00 | 41,150.00 | 41,150.00 | 57,453 |
| 2026-06-09 | 39,600.00 | 41,950.00 | 39,600.00 | 41,750.00 | 41,750.00 | 69,488 |
| 2026-06-08 | 38,700.00 | 40,500.00 | 38,100.00 | 39,500.00 | 39,500.00 | 118,595 |
| 2026-06-05 | 46,550.00 | 46,550.00 | 42,350.00 | 43,250.00 | 43,250.00 | 130,032 |
| 2026-06-04 | 46,800.00 | 48,250.00 | 45,300.00 | 46,050.00 | 46,050.00 | 99,563 |
| 2026-06-02 | 48,350.00 | 49,600.00 | 46,250.00 | 46,750.00 | 46,750.00 | 130,449 |
| 2026-06-01 | 52,300.00 | 52,300.00 | 48,550.00 | 49,050.00 | 49,050.00 | 179,747 |
| 2026-05-29 | 57,000.00 | 57,000.00 | 51,400.00 | 52,800.00 | 52,800.00 | 177,415 |
| 2026-05-28 | 56,000.00 | 57,900.00 | 53,100.00 | 56,000.00 | 56,000.00 | 510,661 |
| 2026-05-27 | 52,900.00 | 52,900.00 | 50,000.00 | 50,300.00 | 50,300.00 | 104,045 |
| 2026-05-26 | 54,400.00 | 54,500.00 | 51,900.00 | 52,200.00 | 52,200.00 | 98,598 |
| 2026-05-22 | 52,500.00 | 53,500.00 | 51,500.00 | 52,400.00 | 52,400.00 | 96,072 |
| 2026-05-21 | 49,100.00 | 50,900.00 | 48,500.00 | 50,500.00 | 50,500.00 | 80,634 |
| 2026-05-20 | 49,900.00 | 50,300.00 | 45,300.00 | 47,200.00 | 47,200.00 | 258,529 |
| 2026-05-19 | 52,600.00 | 53,500.00 | 49,150.00 | 50,700.00 | 50,700.00 | 138,940 |
| 2026-05-18 | 52,700.00 | 53,700.00 | 50,300.00 | 52,500.00 | 52,500.00 | 146,504 |
| 2026-05-15 | 60,000.00 | 61,500.00 | 53,000.00 | 54,300.00 | 54,300.00 | 200,806 |
| 2026-05-14 | 60,500.00 | 60,900.00 | 58,100.00 | 59,000.00 | 59,000.00 | 165,837 |
| 2026-05-13 | 58,000.00 | 60,600.00 | 56,900.00 | 58,300.00 | 58,300.00 | 126,949 |
| 2026-05-12 | 64,900.00 | 65,000.00 | 56,300.00 | 59,300.00 | 59,300.00 | 329,557 |
| 2026-05-11 | 65,300.00 | 65,300.00 | 61,900.00 | 63,000.00 | 63,000.00 | 141,289 |
| 2026-05-08 | 63,800.00 | 64,400.00 | 62,300.00 | 62,600.00 | 62,600.00 | 104,503 |
| 2026-05-07 | 68,100.00 | 68,100.00 | 63,400.00 | 64,000.00 | 64,000.00 | 241,328 |
| 2026-05-06 | 71,000.00 | 71,400.00 | 67,300.00 | 68,300.00 | 68,300.00 | 249,314 |
| 2026-05-04 | 69,900.00 | 72,500.00 | 69,100.00 | 69,900.00 | 69,900.00 | 343,558 |
| 2026-04-30 | 69,500.00 | 69,500.00 | 66,400.00 | 67,100.00 | 67,100.00 | 220,481 |
| 2026-04-29 | 66,400.00 | 70,500.00 | 65,900.00 | 70,500.00 | 70,500.00 | 396,740 |
| 2026-04-28 | 68,400.00 | 69,700.00 | 65,100.00 | 67,200.00 | 67,200.00 | 341,969 |
| 2026-04-27 | 68,000.00 | 68,600.00 | 65,800.00 | 67,100.00 | 67,100.00 | 235,871 |
| 2026-04-24 | 67,900.00 | 68,100.00 | 65,100.00 | 67,500.00 | 67,500.00 | 275,113 |
| 2026-04-23 | 71,800.00 | 72,400.00 | 64,400.00 | 66,100.00 | 66,100.00 | 587,171 |
| 2026-04-22 | 71,500.00 | 73,000.00 | 70,300.00 | 72,000.00 | 72,000.00 | 729,405 |
| 2026-04-21 | 58,400.00 | 72,500.00 | 58,100.00 | 72,500.00 | 72,500.00 | 2,706,364 |
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.