HanJung Natural Connectivity System.co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 27,500.00 | 30,400.00 | 27,200.00 | 30,050.00 | 30,050.00 | 549,503 |
| 2025-07-22 | 27,250.00 | 27,750.00 | 25,700.00 | 27,250.00 | 27,250.00 | 124,959 |
| 2025-07-21 | 26,950.00 | 27,800.00 | 26,700.00 | 27,500.00 | 27,500.00 | 69,736 |
| 2025-07-18 | 26,650.00 | 27,300.00 | 26,400.00 | 26,900.00 | 26,900.00 | 61,122 |
| 2025-07-17 | 26,900.00 | 26,900.00 | 26,100.00 | 26,650.00 | 26,650.00 | 58,441 |
| 2025-07-16 | 26,800.00 | 27,400.00 | 26,400.00 | 26,800.00 | 26,800.00 | 77,363 |
| 2025-07-15 | 28,400.00 | 28,550.00 | 26,650.00 | 26,950.00 | 26,950.00 | 132,283 |
| 2025-07-14 | 27,800.00 | 28,050.00 | 26,900.00 | 27,350.00 | 27,350.00 | 161,973 |
| 2025-07-11 | 27,600.00 | 28,000.00 | 26,250.00 | 27,250.00 | 27,250.00 | 190,146 |
| 2025-07-10 | 25,700.00 | 27,400.00 | 25,350.00 | 27,150.00 | 27,150.00 | 225,075 |
| 2025-07-09 | 24,300.00 | 26,200.00 | 24,200.00 | 25,500.00 | 25,500.00 | 172,054 |
| 2025-07-08 | 23,850.00 | 24,250.00 | 23,700.00 | 24,200.00 | 24,200.00 | 32,779 |
| 2025-07-07 | 24,350.00 | 24,500.00 | 23,650.00 | 24,000.00 | 24,000.00 | 33,615 |
| 2025-07-04 | 25,400.00 | 25,450.00 | 24,400.00 | 24,450.00 | 24,450.00 | 97,310 |
| 2025-07-03 | 25,700.00 | 25,850.00 | 25,150.00 | 25,300.00 | 25,300.00 | 54,645 |
| 2025-07-02 | 25,100.00 | 25,800.00 | 24,800.00 | 25,600.00 | 25,600.00 | 71,986 |
| 2025-07-01 | 25,900.00 | 25,900.00 | 24,900.00 | 25,150.00 | 25,150.00 | 78,878 |
| 2025-06-30 | 25,100.00 | 26,000.00 | 24,950.00 | 25,650.00 | 25,650.00 | 66,610 |
| 2025-06-27 | 26,000.00 | 26,000.00 | 25,000.00 | 25,100.00 | 25,100.00 | 58,923 |
| 2025-06-26 | 26,600.00 | 26,800.00 | 25,350.00 | 25,900.00 | 25,900.00 | 93,055 |
| 2025-06-25 | 26,900.00 | 26,900.00 | 25,350.00 | 26,050.00 | 26,050.00 | 88,635 |
| 2025-06-24 | 25,750.00 | 26,150.00 | 25,350.00 | 26,100.00 | 26,100.00 | 128,387 |
| 2025-06-23 | 24,650.00 | 25,350.00 | 24,100.00 | 25,250.00 | 25,250.00 | 129,485 |
| 2025-06-20 | 25,100.00 | 25,500.00 | 24,650.00 | 25,300.00 | 25,300.00 | 138,564 |
| 2025-06-19 | 24,700.00 | 25,550.00 | 23,650.00 | 25,300.00 | 25,300.00 | 192,830 |
| 2025-06-18 | 24,600.00 | 25,150.00 | 24,050.00 | 24,700.00 | 24,700.00 | 138,148 |
| 2025-06-17 | 24,700.00 | 25,100.00 | 24,150.00 | 24,400.00 | 24,400.00 | 91,218 |
| 2025-06-16 | 24,300.00 | 24,800.00 | 23,800.00 | 24,500.00 | 24,500.00 | 121,617 |
| 2025-06-13 | 26,150.00 | 26,200.00 | 24,000.00 | 24,550.00 | 24,550.00 | 190,643 |
| 2025-06-12 | 26,350.00 | 26,350.00 | 25,650.00 | 26,000.00 | 26,000.00 | 104,939 |
| 2025-06-11 | 26,000.00 | 26,800.00 | 25,900.00 | 26,300.00 | 26,300.00 | 188,181 |
| 2025-06-10 | 26,400.00 | 26,400.00 | 25,500.00 | 25,600.00 | 25,600.00 | 263,856 |
| 2025-06-09 | 26,850.00 | 27,000.00 | 26,000.00 | 26,400.00 | 26,400.00 | 158,833 |
| 2025-06-05 | 27,550.00 | 27,550.00 | 26,400.00 | 26,850.00 | 26,850.00 | 151,769 |
| 2025-06-04 | 26,700.00 | 27,350.00 | 26,450.00 | 27,100.00 | 27,100.00 | 89,818 |
| 2025-06-02 | 26,750.00 | 26,900.00 | 25,600.00 | 26,200.00 | 26,200.00 | 137,354 |
| 2025-05-30 | 27,250.00 | 27,500.00 | 26,700.00 | 26,950.00 | 26,950.00 | 73,091 |
| 2025-05-29 | 26,700.00 | 27,450.00 | 26,550.00 | 26,900.00 | 26,900.00 | 58,949 |
| 2025-05-28 | 26,500.00 | 26,850.00 | 26,100.00 | 26,550.00 | 26,550.00 | 92,181 |
| 2025-05-27 | 26,650.00 | 27,300.00 | 26,350.00 | 26,500.00 | 26,500.00 | 160,471 |
| 2025-05-26 | 26,050.00 | 26,450.00 | 24,600.00 | 26,150.00 | 26,150.00 | 95,181 |
| 2025-05-23 | 28,350.00 | 28,350.00 | 25,550.00 | 26,000.00 | 26,000.00 | 268,007 |
| 2025-05-22 | 29,350.00 | 29,600.00 | 28,100.00 | 28,200.00 | 28,200.00 | 138,211 |
| 2025-05-21 | 30,700.00 | 30,900.00 | 29,700.00 | 30,000.00 | 30,000.00 | 159,982 |
| 2025-05-20 | 30,000.00 | 30,800.00 | 29,700.00 | 30,200.00 | 30,200.00 | 276,694 |
| 2025-05-19 | 28,700.00 | 30,150.00 | 28,200.00 | 28,950.00 | 28,950.00 | 405,764 |
| 2025-05-16 | 28,850.00 | 28,850.00 | 27,500.00 | 27,850.00 | 27,850.00 | 208,101 |
| 2025-05-15 | 25,300.00 | 28,000.00 | 25,000.00 | 28,000.00 | 28,000.00 | 300,292 |
| 2025-05-14 | 26,600.00 | 26,600.00 | 24,800.00 | 25,850.00 | 25,850.00 | 224,758 |
| 2025-05-13 | 25,450.00 | 25,500.00 | 24,750.00 | 25,050.00 | 25,050.00 | 80,620 |
| 2025-05-12 | 26,650.00 | 26,700.00 | 24,950.00 | 25,250.00 | 25,250.00 | 144,592 |
| 2025-05-09 | 27,500.00 | 27,500.00 | 26,300.00 | 26,600.00 | 26,600.00 | 67,523 |
| 2025-05-08 | 27,450.00 | 27,700.00 | 26,850.00 | 27,400.00 | 27,400.00 | 77,618 |
| 2025-05-07 | 27,900.00 | 28,500.00 | 27,100.00 | 27,400.00 | 27,400.00 | 143,588 |
| 2025-05-02 | 27,000.00 | 28,050.00 | 26,350.00 | 27,400.00 | 27,400.00 | 164,137 |
| 2025-04-30 | 26,600.00 | 27,050.00 | 26,000.00 | 26,900.00 | 26,900.00 | 113,766 |
| 2025-04-29 | 27,050.00 | 27,050.00 | 25,900.00 | 26,450.00 | 26,450.00 | 168,271 |
| 2025-04-28 | 26,950.00 | 27,150.00 | 25,950.00 | 26,450.00 | 26,450.00 | 142,875 |
| 2025-04-25 | 27,350.00 | 27,400.00 | 26,150.00 | 26,500.00 | 26,500.00 | 154,658 |
| 2025-04-24 | 26,350.00 | 27,250.00 | 25,650.00 | 26,400.00 | 26,400.00 | 338,772 |
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.