HanJung Natural Connectivity System.co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 49,000.00 | 49,550.00 | 45,600.00 | 45,650.00 | 45,650.00 | 385,196 |
| 2025-10-22 | 48,400.00 | 50,300.00 | 47,850.00 | 49,900.00 | 49,900.00 | 229,322 |
| 2025-10-21 | 49,000.00 | 50,000.00 | 47,800.00 | 47,950.00 | 47,950.00 | 164,651 |
| 2025-10-20 | 49,450.00 | 51,000.00 | 48,450.00 | 49,600.00 | 49,600.00 | 262,401 |
| 2025-10-17 | 46,000.00 | 51,000.00 | 45,350.00 | 49,850.00 | 49,850.00 | 602,687 |
| 2025-10-16 | 41,500.00 | 49,000.00 | 40,450.00 | 47,250.00 | 47,250.00 | 897,480 |
| 2025-10-15 | 38,200.00 | 40,700.00 | 37,100.00 | 40,050.00 | 40,050.00 | 362,997 |
| 2025-10-14 | 34,550.00 | 38,850.00 | 34,350.00 | 38,000.00 | 38,000.00 | 334,447 |
| 2025-10-13 | 32,650.00 | 34,500.00 | 32,600.00 | 33,900.00 | 33,900.00 | 42,081 |
| 2025-10-10 | 35,350.00 | 35,350.00 | 32,900.00 | 33,650.00 | 33,650.00 | 117,123 |
| 2025-10-02 | 34,350.00 | 35,650.00 | 34,200.00 | 34,650.00 | 34,650.00 | 65,716 |
| 2025-10-01 | 35,200.00 | 35,200.00 | 34,100.00 | 34,300.00 | 34,300.00 | 64,699 |
| 2025-09-30 | 36,000.00 | 36,000.00 | 35,000.00 | 35,050.00 | 35,050.00 | 29,410 |
| 2025-09-29 | 36,600.00 | 36,600.00 | 35,100.00 | 36,150.00 | 36,150.00 | 89,698 |
| 2025-09-26 | 35,350.00 | 36,450.00 | 34,050.00 | 34,800.00 | 34,800.00 | 97,008 |
| 2025-09-25 | 37,300.00 | 37,400.00 | 35,000.00 | 35,150.00 | 35,150.00 | 153,737 |
| 2025-09-24 | 38,500.00 | 38,500.00 | 36,950.00 | 37,400.00 | 37,400.00 | 76,059 |
| 2025-09-23 | 38,800.00 | 39,500.00 | 37,350.00 | 38,500.00 | 38,500.00 | 97,326 |
| 2025-09-22 | 37,800.00 | 38,950.00 | 37,250.00 | 38,200.00 | 38,200.00 | 87,501 |
| 2025-09-19 | 37,050.00 | 38,000.00 | 36,450.00 | 37,750.00 | 37,750.00 | 86,108 |
| 2025-09-18 | 37,100.00 | 38,000.00 | 36,900.00 | 37,200.00 | 37,200.00 | 69,136 |
| 2025-09-17 | 39,000.00 | 39,050.00 | 37,050.00 | 37,050.00 | 37,050.00 | 96,000 |
| 2025-09-16 | 39,600.00 | 39,950.00 | 37,850.00 | 39,200.00 | 39,200.00 | 134,458 |
| 2025-09-15 | 38,700.00 | 39,950.00 | 37,700.00 | 39,600.00 | 39,600.00 | 184,423 |
| 2025-09-12 | 38,700.00 | 39,000.00 | 37,050.00 | 37,950.00 | 37,950.00 | 156,191 |
| 2025-09-11 | 35,250.00 | 36,950.00 | 34,750.00 | 36,850.00 | 36,850.00 | 208,755 |
| 2025-09-10 | 34,100.00 | 35,400.00 | 33,600.00 | 34,500.00 | 34,500.00 | 138,126 |
| 2025-09-09 | 35,300.00 | 35,550.00 | 33,950.00 | 34,400.00 | 34,400.00 | 91,646 |
| 2025-09-08 | 34,850.00 | 35,500.00 | 34,150.00 | 35,300.00 | 35,300.00 | 72,266 |
| 2025-09-05 | 35,800.00 | 36,600.00 | 35,250.00 | 35,400.00 | 35,400.00 | 97,730 |
| 2025-09-04 | 37,300.00 | 37,400.00 | 34,850.00 | 35,550.00 | 35,550.00 | 267,107 |
| 2025-09-03 | 32,300.00 | 34,200.00 | 31,900.00 | 33,750.00 | 33,750.00 | 117,819 |
| 2025-09-02 | 31,350.00 | 32,050.00 | 31,050.00 | 31,550.00 | 31,550.00 | 96,380 |
| 2025-09-01 | 33,200.00 | 33,250.00 | 31,150.00 | 31,700.00 | 31,700.00 | 147,443 |
| 2025-08-29 | 34,250.00 | 34,950.00 | 33,350.00 | 33,650.00 | 33,650.00 | 124,529 |
| 2025-08-28 | 34,000.00 | 34,850.00 | 33,100.00 | 33,600.00 | 33,600.00 | 67,607 |
| 2025-08-27 | 34,300.00 | 35,900.00 | 33,250.00 | 34,250.00 | 34,250.00 | 248,865 |
| 2025-08-26 | 32,700.00 | 32,950.00 | 32,250.00 | 32,450.00 | 32,450.00 | 66,531 |
| 2025-08-25 | 32,400.00 | 32,900.00 | 32,000.00 | 32,500.00 | 32,500.00 | 163,093 |
| 2025-08-22 | 30,950.00 | 31,750.00 | 30,775.00 | 31,450.00 | 31,450.00 | 130,907 |
| 2025-08-21 | 33,650.00 | 33,700.00 | 30,550.00 | 30,900.00 | 30,900.00 | 490,071 |
| 2025-08-20 | 33,800.00 | 34,400.00 | 32,550.00 | 33,650.00 | 33,650.00 | 175,083 |
| 2025-08-19 | 35,800.00 | 36,300.00 | 34,950.00 | 35,150.00 | 35,150.00 | 137,181 |
| 2025-08-18 | 36,050.00 | 36,950.00 | 34,550.00 | 35,200.00 | 35,200.00 | 357,545 |
| 2025-08-14 | 37,500.00 | 37,900.00 | 36,500.00 | 37,400.00 | 37,400.00 | 98,574 |
| 2025-08-13 | 39,100.00 | 39,900.00 | 36,000.00 | 37,450.00 | 37,450.00 | 242,878 |
| 2025-08-12 | 37,900.00 | 40,000.00 | 37,450.00 | 38,450.00 | 38,450.00 | 356,264 |
| 2025-08-11 | 38,600.00 | 40,800.00 | 38,050.00 | 38,250.00 | 38,250.00 | 327,103 |
| 2025-08-08 | 38,850.00 | 39,200.00 | 37,300.00 | 38,150.00 | 38,150.00 | 209,448 |
| 2025-08-07 | 38,900.00 | 39,100.00 | 38,200.00 | 38,250.00 | 38,250.00 | 168,033 |
| 2025-08-06 | 35,750.00 | 39,650.00 | 35,700.00 | 38,950.00 | 38,950.00 | 598,303 |
| 2025-08-05 | 32,700.00 | 40,450.00 | 32,700.00 | 36,050.00 | 36,050.00 | 1,535,981 |
| 2025-08-04 | 31,850.00 | 32,550.00 | 31,400.00 | 32,200.00 | 32,200.00 | 182,835 |
| 2025-08-01 | 34,200.00 | 34,200.00 | 31,750.00 | 32,500.00 | 32,500.00 | 238,719 |
| 2025-07-31 | 34,900.00 | 35,100.00 | 33,700.00 | 34,900.00 | 34,900.00 | 139,657 |
| 2025-07-30 | 34,600.00 | 35,600.00 | 34,050.00 | 34,600.00 | 34,600.00 | 284,417 |
| 2025-07-29 | 32,500.00 | 34,550.00 | 31,200.00 | 34,550.00 | 34,550.00 | 314,787 |
| 2025-07-28 | 31,700.00 | 33,150.00 | 31,100.00 | 33,000.00 | 33,000.00 | 389,747 |
| 2025-07-25 | 30,850.00 | 31,350.00 | 30,050.00 | 30,200.00 | 30,200.00 | 229,693 |
| 2025-07-24 | 31,150.00 | 32,550.00 | 29,800.00 | 31,550.00 | 31,550.00 | 508,971 |
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.