HanJung Natural Connectivity System.co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 44,300.00 | 47,600.00 | 43,800.00 | 46,650.00 | 46,650.00 | 306,867 |
| 2026-01-19 | 43,500.00 | 45,600.00 | 43,100.00 | 44,600.00 | 44,600.00 | 195,435 |
| 2026-01-16 | 45,250.00 | 45,400.00 | 43,150.00 | 43,500.00 | 43,500.00 | 127,995 |
| 2026-01-15 | 45,000.00 | 45,450.00 | 43,850.00 | 45,050.00 | 45,050.00 | 147,006 |
| 2026-01-14 | 46,250.00 | 46,600.00 | 44,350.00 | 44,900.00 | 44,900.00 | 168,969 |
| 2026-01-13 | 44,800.00 | 47,950.00 | 43,850.00 | 47,400.00 | 47,400.00 | 257,143 |
| 2026-01-12 | 44,650.00 | 45,200.00 | 43,400.00 | 44,100.00 | 44,100.00 | 123,446 |
| 2026-01-09 | 42,300.00 | 43,950.00 | 40,900.00 | 43,900.00 | 43,900.00 | 215,661 |
| 2026-01-08 | 43,400.00 | 43,500.00 | 41,500.00 | 41,700.00 | 41,700.00 | 154,231 |
| 2026-01-07 | 45,350.00 | 45,350.00 | 43,100.00 | 43,350.00 | 43,350.00 | 127,283 |
| 2026-01-06 | 46,650.00 | 46,700.00 | 44,300.00 | 44,800.00 | 44,800.00 | 153,599 |
| 2026-01-05 | 45,100.00 | 46,200.00 | 44,800.00 | 45,700.00 | 45,700.00 | 137,107 |
| 2026-01-02 | 47,250.00 | 47,250.00 | 43,500.00 | 44,650.00 | 44,650.00 | 287,006 |
| 2025-12-30 | 47,700.00 | 47,700.00 | 46,350.00 | 46,950.00 | 46,950.00 | 95,758 |
| 2025-12-29 | 48,000.00 | 48,800.00 | 47,550.00 | 48,200.00 | 48,200.00 | 58,111 |
| 2025-12-26 | 49,950.00 | 49,950.00 | 47,500.00 | 47,900.00 | 47,900.00 | 122,432 |
| 2025-12-24 | 50,700.00 | 50,900.00 | 49,250.00 | 49,700.00 | 49,700.00 | 69,126 |
| 2025-12-23 | 51,300.00 | 52,300.00 | 49,300.00 | 49,700.00 | 49,700.00 | 133,841 |
| 2025-12-22 | 50,900.00 | 51,900.00 | 50,200.00 | 51,400.00 | 51,400.00 | 125,286 |
| 2025-12-19 | 49,650.00 | 51,500.00 | 49,050.00 | 49,950.00 | 49,950.00 | 137,715 |
| 2025-12-18 | 45,350.00 | 50,400.00 | 45,100.00 | 48,700.00 | 48,700.00 | 149,574 |
| 2025-12-17 | 48,400.00 | 48,450.00 | 46,500.00 | 47,000.00 | 47,000.00 | 78,583 |
| 2025-12-16 | 50,200.00 | 50,300.00 | 47,100.00 | 47,600.00 | 47,600.00 | 189,185 |
| 2025-12-15 | 49,650.00 | 51,500.00 | 49,500.00 | 50,500.00 | 50,500.00 | 106,478 |
| 2025-12-12 | 51,400.00 | 53,800.00 | 50,300.00 | 51,100.00 | 51,100.00 | 206,893 |
| 2025-12-11 | 51,600.00 | 51,600.00 | 49,000.00 | 49,750.00 | 49,750.00 | 117,871 |
| 2025-12-10 | 53,900.00 | 55,500.00 | 50,300.00 | 51,300.00 | 51,300.00 | 382,344 |
| 2025-12-09 | 51,000.00 | 51,400.00 | 48,650.00 | 49,750.00 | 49,750.00 | 122,046 |
| 2025-12-08 | 50,900.00 | 51,600.00 | 50,100.00 | 51,500.00 | 51,500.00 | 108,889 |
| 2025-12-05 | 49,600.00 | 52,900.00 | 48,800.00 | 51,600.00 | 51,600.00 | 310,160 |
| 2025-12-04 | 49,700.00 | 50,800.00 | 47,200.00 | 47,900.00 | 47,900.00 | 129,892 |
| 2025-12-03 | 48,700.00 | 49,400.00 | 46,900.00 | 49,300.00 | 49,300.00 | 105,998 |
| 2025-12-02 | 48,700.00 | 49,150.00 | 47,700.00 | 48,200.00 | 48,200.00 | 76,639 |
| 2025-12-01 | 48,850.00 | 49,250.00 | 46,100.00 | 48,500.00 | 48,500.00 | 180,630 |
| 2025-11-28 | 48,000.00 | 48,500.00 | 46,150.00 | 47,150.00 | 47,150.00 | 238,268 |
| 2025-11-27 | 45,300.00 | 45,900.00 | 43,800.00 | 44,600.00 | 44,600.00 | 101,754 |
| 2025-11-26 | 42,050.00 | 44,300.00 | 41,500.00 | 44,050.00 | 44,050.00 | 128,017 |
| 2025-11-25 | 42,400.00 | 42,650.00 | 40,000.00 | 41,300.00 | 41,300.00 | 107,910 |
| 2025-11-24 | 43,350.00 | 43,350.00 | 40,950.00 | 41,200.00 | 41,200.00 | 97,100 |
| 2025-11-21 | 42,800.00 | 44,150.00 | 42,150.00 | 43,000.00 | 43,000.00 | 148,410 |
| 2025-11-20 | 46,000.00 | 47,600.00 | 45,650.00 | 45,800.00 | 45,800.00 | 134,946 |
| 2025-11-19 | 46,000.00 | 46,050.00 | 43,050.00 | 44,600.00 | 44,600.00 | 154,008 |
| 2025-11-18 | 49,150.00 | 49,500.00 | 44,950.00 | 46,000.00 | 46,000.00 | 275,416 |
| 2025-11-17 | 51,800.00 | 52,000.00 | 49,600.00 | 49,650.00 | 49,650.00 | 165,260 |
| 2025-11-14 | 50,500.00 | 53,900.00 | 49,700.00 | 52,100.00 | 52,100.00 | 206,862 |
| 2025-11-13 | 52,300.00 | 54,200.00 | 51,600.00 | 52,500.00 | 52,500.00 | 151,610 |
| 2025-11-12 | 55,900.00 | 56,100.00 | 52,100.00 | 52,900.00 | 52,900.00 | 199,426 |
| 2025-11-11 | 57,000.00 | 57,200.00 | 51,700.00 | 54,400.00 | 54,400.00 | 355,599 |
| 2025-11-10 | 51,600.00 | 55,500.00 | 50,400.00 | 55,200.00 | 55,200.00 | 435,482 |
| 2025-11-07 | 50,100.00 | 53,200.00 | 50,100.00 | 51,800.00 | 51,800.00 | 262,050 |
| 2025-11-06 | 49,500.00 | 52,700.00 | 47,850.00 | 51,400.00 | 51,400.00 | 462,197 |
| 2025-11-05 | 46,600.00 | 49,350.00 | 45,550.00 | 47,850.00 | 47,850.00 | 168,316 |
| 2025-11-04 | 52,800.00 | 52,900.00 | 48,000.00 | 48,500.00 | 48,500.00 | 320,723 |
| 2025-11-03 | 47,350.00 | 50,000.00 | 46,200.00 | 49,650.00 | 49,650.00 | 245,449 |
| 2025-10-31 | 47,900.00 | 48,200.00 | 44,700.00 | 46,100.00 | 46,100.00 | 231,084 |
| 2025-10-30 | 52,000.00 | 53,700.00 | 47,100.00 | 47,600.00 | 47,600.00 | 357,253 |
| 2025-10-29 | 52,200.00 | 53,200.00 | 50,900.00 | 53,000.00 | 53,000.00 | 320,177 |
| 2025-10-28 | 46,700.00 | 54,200.00 | 45,500.00 | 53,000.00 | 53,000.00 | 1,210,216 |
| 2025-10-27 | 48,550.00 | 48,650.00 | 45,300.00 | 46,200.00 | 46,200.00 | 198,065 |
| 2025-10-24 | 46,350.00 | 48,200.00 | 45,050.00 | 47,100.00 | 47,100.00 | 258,388 |
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.