HanJung Natural Connectivity System.co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 55,900.00 | 58,200.00 | 55,300.00 | 55,800.00 | 55,800.00 | 235,399 |
| 2026-04-17 | 54,600.00 | 56,400.00 | 53,600.00 | 56,100.00 | 56,100.00 | 209,763 |
| 2026-04-16 | 55,800.00 | 56,600.00 | 54,600.00 | 55,100.00 | 55,100.00 | 129,131 |
| 2026-04-15 | 54,500.00 | 55,300.00 | 53,300.00 | 55,200.00 | 55,200.00 | 182,431 |
| 2026-04-14 | 54,100.00 | 54,600.00 | 52,600.00 | 54,000.00 | 54,000.00 | 182,222 |
| 2026-04-13 | 50,500.00 | 54,600.00 | 50,400.00 | 53,800.00 | 53,800.00 | 222,199 |
| 2026-04-10 | 49,950.00 | 52,600.00 | 49,500.00 | 51,900.00 | 51,900.00 | 208,333 |
| 2026-04-09 | 49,700.00 | 50,100.00 | 48,700.00 | 49,000.00 | 49,000.00 | 95,743 |
| 2026-04-08 | 50,800.00 | 50,900.00 | 48,300.00 | 49,250.00 | 49,250.00 | 270,846 |
| 2026-04-07 | 47,900.00 | 51,000.00 | 47,350.00 | 49,050.00 | 49,050.00 | 198,329 |
| 2026-04-06 | 48,000.00 | 49,300.00 | 46,700.00 | 47,200.00 | 47,200.00 | 123,407 |
| 2026-04-03 | 47,650.00 | 48,350.00 | 46,100.00 | 47,250.00 | 47,250.00 | 188,266 |
| 2026-04-02 | 49,600.00 | 51,100.00 | 44,700.00 | 45,900.00 | 45,900.00 | 244,441 |
| 2026-04-01 | 49,100.00 | 49,450.00 | 48,150.00 | 49,350.00 | 49,350.00 | 123,209 |
| 2026-03-31 | 51,400.00 | 51,400.00 | 47,100.00 | 47,100.00 | 47,100.00 | 132,060 |
| 2026-03-30 | 51,300.00 | 52,300.00 | 50,400.00 | 50,700.00 | 50,700.00 | 111,892 |
| 2026-03-27 | 49,200.00 | 52,000.00 | 49,050.00 | 51,400.00 | 51,400.00 | 92,953 |
| 2026-03-26 | 52,800.00 | 52,900.00 | 50,100.00 | 50,900.00 | 50,900.00 | 121,469 |
| 2026-03-25 | 53,000.00 | 53,400.00 | 51,800.00 | 52,700.00 | 52,700.00 | 128,848 |
| 2026-03-24 | 51,500.00 | 52,100.00 | 47,800.00 | 51,600.00 | 51,600.00 | 237,745 |
| 2026-03-23 | 50,900.00 | 51,000.00 | 48,550.00 | 48,800.00 | 48,800.00 | 172,071 |
| 2026-03-20 | 53,500.00 | 54,000.00 | 51,700.00 | 52,500.00 | 52,500.00 | 153,604 |
| 2026-03-19 | 53,200.00 | 53,200.00 | 51,400.00 | 51,700.00 | 51,700.00 | 156,223 |
| 2026-03-18 | 55,800.00 | 55,900.00 | 52,600.00 | 54,000.00 | 54,000.00 | 208,027 |
| 2026-03-17 | 62,100.00 | 62,100.00 | 53,800.00 | 54,300.00 | 54,300.00 | 414,839 |
| 2026-03-16 | 61,900.00 | 63,200.00 | 58,200.00 | 60,300.00 | 60,300.00 | 210,319 |
| 2026-03-13 | 59,400.00 | 63,600.00 | 58,500.00 | 60,500.00 | 60,500.00 | 361,054 |
| 2026-03-12 | 58,100.00 | 61,900.00 | 57,800.00 | 61,300.00 | 61,300.00 | 431,324 |
| 2026-03-11 | 54,500.00 | 62,500.00 | 53,500.00 | 57,500.00 | 57,500.00 | 874,435 |
| 2026-03-10 | 52,000.00 | 54,100.00 | 49,800.00 | 53,000.00 | 53,000.00 | 416,683 |
| 2026-03-09 | 48,650.00 | 51,700.00 | 46,000.00 | 47,700.00 | 47,700.00 | 227,935 |
| 2026-03-06 | 45,950.00 | 51,500.00 | 45,400.00 | 51,300.00 | 51,300.00 | 304,941 |
| 2026-03-05 | 44,500.00 | 46,200.00 | 43,600.00 | 45,100.00 | 45,100.00 | 209,682 |
| 2026-03-04 | 49,000.00 | 50,300.00 | 39,350.00 | 40,350.00 | 40,350.00 | 437,694 |
| 2026-03-03 | 55,100.00 | 55,100.00 | 50,000.00 | 51,000.00 | 51,000.00 | 331,779 |
| 2026-02-27 | 51,600.00 | 58,500.00 | 51,200.00 | 56,600.00 | 56,600.00 | 550,195 |
| 2026-02-26 | 50,400.00 | 52,400.00 | 49,500.00 | 52,000.00 | 52,000.00 | 240,574 |
| 2026-02-25 | 51,200.00 | 51,200.00 | 49,350.00 | 49,600.00 | 49,600.00 | 139,474 |
| 2026-02-24 | 48,500.00 | 51,700.00 | 48,500.00 | 50,300.00 | 50,300.00 | 422,159 |
| 2026-02-23 | 48,600.00 | 48,600.00 | 45,800.00 | 46,150.00 | 46,150.00 | 199,311 |
| 2026-02-20 | 50,500.00 | 50,500.00 | 47,800.00 | 47,950.00 | 47,950.00 | 204,719 |
| 2026-02-19 | 50,000.00 | 51,000.00 | 48,350.00 | 50,500.00 | 50,500.00 | 195,066 |
| 2026-02-13 | 50,400.00 | 50,800.00 | 49,200.00 | 49,400.00 | 49,400.00 | 123,666 |
| 2026-02-12 | 50,400.00 | 52,500.00 | 49,850.00 | 51,700.00 | 51,700.00 | 169,100 |
| 2026-02-11 | 52,200.00 | 53,500.00 | 50,600.00 | 50,900.00 | 50,900.00 | 140,442 |
| 2026-02-10 | 51,900.00 | 52,400.00 | 50,600.00 | 51,700.00 | 51,700.00 | 141,172 |
| 2026-02-09 | 50,600.00 | 52,000.00 | 49,300.00 | 51,500.00 | 51,500.00 | 194,709 |
| 2026-02-06 | 49,850.00 | 50,300.00 | 47,700.00 | 49,100.00 | 49,100.00 | 245,299 |
| 2026-02-05 | 54,700.00 | 55,400.00 | 51,600.00 | 53,000.00 | 53,000.00 | 307,187 |
| 2026-02-04 | 50,400.00 | 53,900.00 | 49,950.00 | 52,800.00 | 52,800.00 | 476,557 |
| 2026-02-03 | 48,150.00 | 50,400.00 | 46,850.00 | 49,700.00 | 49,700.00 | 155,540 |
| 2026-02-02 | 49,500.00 | 50,700.00 | 46,300.00 | 46,500.00 | 46,500.00 | 248,354 |
| 2026-01-30 | 50,000.00 | 53,300.00 | 48,650.00 | 51,500.00 | 51,500.00 | 358,803 |
| 2026-01-29 | 51,500.00 | 51,900.00 | 48,100.00 | 50,400.00 | 50,400.00 | 226,661 |
| 2026-01-28 | 51,000.00 | 52,500.00 | 49,350.00 | 51,600.00 | 51,600.00 | 237,086 |
| 2026-01-27 | 47,600.00 | 51,900.00 | 47,100.00 | 50,300.00 | 50,300.00 | 306,784 |
| 2026-01-26 | 48,300.00 | 49,150.00 | 47,350.00 | 48,750.00 | 48,750.00 | 137,509 |
| 2026-01-23 | 51,200.00 | 51,200.00 | 46,750.00 | 47,750.00 | 47,750.00 | 207,490 |
| 2026-01-22 | 46,200.00 | 51,000.00 | 46,100.00 | 49,150.00 | 49,150.00 | 505,438 |
| 2026-01-21 | 44,950.00 | 45,700.00 | 43,300.00 | 45,200.00 | 45,200.00 | 119,427 |
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.