HanJung Natural Connectivity System.co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 25,000.00 | 26,100.00 | 24,550.00 | 25,700.00 | 25,700.00 | 227,073 |
| 2025-04-22 | 23,200.00 | 23,950.00 | 23,050.00 | 23,850.00 | 23,850.00 | 38,711 |
| 2025-04-21 | 24,100.00 | 24,300.00 | 23,250.00 | 23,450.00 | 23,450.00 | 87,080 |
| 2025-04-18 | 24,800.00 | 24,800.00 | 23,750.00 | 24,150.00 | 24,150.00 | 66,016 |
| 2025-04-17 | 24,350.00 | 24,750.00 | 24,100.00 | 24,650.00 | 24,650.00 | 50,710 |
| 2025-04-16 | 24,250.00 | 25,050.00 | 23,700.00 | 24,250.00 | 24,250.00 | 126,135 |
| 2025-04-15 | 23,300.00 | 24,450.00 | 23,050.00 | 23,550.00 | 23,550.00 | 104,314 |
| 2025-04-14 | 23,300.00 | 23,300.00 | 22,650.00 | 23,200.00 | 23,200.00 | 80,365 |
| 2025-04-11 | 22,800.00 | 23,200.00 | 21,950.00 | 22,850.00 | 22,850.00 | 152,991 |
| 2025-04-10 | 22,200.00 | 23,250.00 | 21,800.00 | 23,250.00 | 23,250.00 | 99,332 |
| 2025-04-09 | 21,000.00 | 21,800.00 | 20,350.00 | 20,550.00 | 20,550.00 | 49,624 |
| 2025-04-08 | 21,350.00 | 22,400.00 | 21,200.00 | 21,550.00 | 21,550.00 | 40,546 |
| 2025-04-07 | 21,500.00 | 22,000.00 | 21,050.00 | 21,050.00 | 21,050.00 | 57,589 |
| 2025-04-04 | 22,300.00 | 23,050.00 | 21,800.00 | 22,600.00 | 22,600.00 | 78,848 |
| 2025-04-03 | 21,350.00 | 23,400.00 | 21,100.00 | 22,100.00 | 22,100.00 | 201,690 |
| 2025-04-02 | 21,200.00 | 22,050.00 | 20,800.00 | 21,550.00 | 21,550.00 | 43,080 |
| 2025-04-01 | 20,750.00 | 21,250.00 | 20,250.00 | 21,050.00 | 21,050.00 | 45,670 |
| 2025-03-31 | 21,050.00 | 21,350.00 | 20,000.00 | 20,350.00 | 20,350.00 | 82,734 |
| 2025-03-28 | 22,550.00 | 22,550.00 | 21,500.00 | 21,900.00 | 21,900.00 | 61,895 |
| 2025-03-27 | 23,050.00 | 23,150.00 | 22,250.00 | 22,650.00 | 22,650.00 | 60,372 |
| 2025-03-26 | 22,800.00 | 23,600.00 | 22,250.00 | 23,450.00 | 23,450.00 | 52,834 |
| 2025-03-25 | 22,950.00 | 23,300.00 | 22,750.00 | 23,000.00 | 23,000.00 | 63,245 |
| 2025-03-24 | 22,300.00 | 23,050.00 | 22,150.00 | 22,950.00 | 22,950.00 | 49,774 |
| 2025-03-21 | 22,850.00 | 23,050.00 | 22,150.00 | 22,400.00 | 22,400.00 | 82,543 |
| 2025-03-20 | 23,450.00 | 23,450.00 | 22,650.00 | 22,800.00 | 22,800.00 | 80,244 |
| 2025-03-19 | 23,400.00 | 23,850.00 | 22,850.00 | 23,050.00 | 23,050.00 | 123,394 |
| 2025-03-18 | 24,300.00 | 24,500.00 | 23,350.00 | 23,650.00 | 23,650.00 | 109,880 |
| 2025-03-17 | 24,700.00 | 25,250.00 | 24,050.00 | 24,650.00 | 24,650.00 | 59,734 |
| 2025-03-14 | 23,500.00 | 25,200.00 | 23,350.00 | 24,700.00 | 24,700.00 | 184,441 |
| 2025-03-13 | 23,400.00 | 23,900.00 | 22,800.00 | 23,150.00 | 23,150.00 | 61,539 |
| 2025-03-12 | 22,250.00 | 23,700.00 | 22,250.00 | 23,200.00 | 23,200.00 | 81,642 |
| 2025-03-11 | 21,900.00 | 22,600.00 | 21,000.00 | 22,250.00 | 22,250.00 | 76,464 |
| 2025-03-10 | 21,950.00 | 23,250.00 | 21,950.00 | 22,800.00 | 22,800.00 | 82,764 |
| 2025-03-07 | 22,500.00 | 22,700.00 | 21,550.00 | 22,300.00 | 22,300.00 | 223,598 |
| 2025-03-06 | 24,400.00 | 24,700.00 | 22,650.00 | 23,000.00 | 23,000.00 | 149,762 |
| 2025-03-05 | 24,600.00 | 25,050.00 | 23,700.00 | 24,550.00 | 24,550.00 | 87,553 |
| 2025-03-04 | 24,600.00 | 25,250.00 | 23,700.00 | 24,550.00 | 24,550.00 | 45,215 |
| 2025-02-28 | 26,100.00 | 26,350.00 | 24,600.00 | 24,850.00 | 24,850.00 | 157,279 |
| 2025-02-27 | 26,450.00 | 27,750.00 | 26,400.00 | 26,750.00 | 26,750.00 | 90,263 |
| 2025-02-26 | 26,700.00 | 26,750.00 | 26,100.00 | 26,500.00 | 26,500.00 | 53,820 |
| 2025-02-25 | 26,900.00 | 28,150.00 | 26,300.00 | 26,550.00 | 26,550.00 | 147,518 |
| 2025-02-24 | 28,500.00 | 28,750.00 | 26,750.00 | 27,100.00 | 27,100.00 | 313,126 |
| 2025-02-21 | 27,900.00 | 27,900.00 | 27,150.00 | 27,150.00 | 27,150.00 | 103,183 |
| 2025-02-20 | 29,250.00 | 29,500.00 | 27,700.00 | 28,150.00 | 28,150.00 | 162,746 |
| 2025-02-19 | 28,300.00 | 29,800.00 | 27,600.00 | 28,850.00 | 28,850.00 | 420,451 |
| 2025-02-18 | 26,200.00 | 27,950.00 | 25,350.00 | 27,450.00 | 27,450.00 | 279,874 |
| 2025-02-17 | 27,000.00 | 27,800.00 | 26,050.00 | 26,150.00 | 26,150.00 | 139,188 |
| 2025-02-14 | 27,200.00 | 28,300.00 | 26,500.00 | 27,000.00 | 27,000.00 | 170,662 |
| 2025-02-13 | 27,450.00 | 29,100.00 | 26,950.00 | 27,200.00 | 27,200.00 | 217,362 |
| 2025-02-12 | 26,000.00 | 29,500.00 | 25,050.00 | 26,950.00 | 26,950.00 | 370,615 |
| 2025-02-11 | 27,300.00 | 27,300.00 | 25,800.00 | 26,000.00 | 26,000.00 | 181,045 |
| 2025-02-10 | 26,500.00 | 27,150.00 | 26,100.00 | 26,900.00 | 26,900.00 | 94,543 |
| 2025-02-07 | 28,850.00 | 28,850.00 | 26,800.00 | 26,900.00 | 26,900.00 | 125,488 |
| 2025-02-06 | 27,700.00 | 28,800.00 | 27,400.00 | 28,400.00 | 28,400.00 | 57,330 |
| 2025-02-05 | 27,350.00 | 27,750.00 | 26,900.00 | 27,700.00 | 27,700.00 | 51,953 |
| 2025-02-04 | 27,850.00 | 28,400.00 | 27,200.00 | 27,350.00 | 27,350.00 | 71,876 |
| 2025-02-03 | 28,050.00 | 28,300.00 | 26,650.00 | 27,750.00 | 27,750.00 | 96,798 |
| 2025-01-31 | 29,350.00 | 29,500.00 | 27,550.00 | 27,850.00 | 27,850.00 | 121,532 |
| 2025-01-24 | 30,300.00 | 30,500.00 | 29,050.00 | 29,600.00 | 29,600.00 | 75,461 |
| 2025-01-23 | 30,700.00 | 31,300.00 | 30,150.00 | 30,250.00 | 30,250.00 | 50,197 |
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.