HanJung Natural Connectivity System.co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 31,850.00 | 31,850.00 | 30,350.00 | 30,450.00 | 30,450.00 | 84,568 |
| 2025-01-21 | 31,600.00 | 32,000.00 | 30,200.00 | 31,100.00 | 31,100.00 | 106,756 |
| 2025-01-20 | 31,500.00 | 32,650.00 | 31,050.00 | 31,600.00 | 31,600.00 | 172,514 |
| 2025-01-17 | 29,400.00 | 31,750.00 | 28,700.00 | 30,900.00 | 30,900.00 | 247,034 |
| 2025-01-16 | 29,000.00 | 29,600.00 | 28,600.00 | 29,250.00 | 29,250.00 | 104,277 |
| 2025-01-15 | 28,400.00 | 28,800.00 | 28,100.00 | 28,600.00 | 28,600.00 | 63,160 |
| 2025-01-14 | 28,350.00 | 29,250.00 | 27,950.00 | 28,600.00 | 28,600.00 | 96,518 |
| 2025-01-13 | 28,650.00 | 29,350.00 | 28,000.00 | 28,350.00 | 28,350.00 | 110,553 |
| 2025-01-10 | 27,600.00 | 30,850.00 | 26,900.00 | 28,400.00 | 28,400.00 | 448,546 |
| 2025-01-09 | 28,450.00 | 28,450.00 | 26,950.00 | 27,150.00 | 27,150.00 | 122,328 |
| 2025-01-08 | 29,000.00 | 29,650.00 | 28,250.00 | 28,850.00 | 28,850.00 | 201,122 |
| 2025-01-07 | 29,150.00 | 29,450.00 | 27,900.00 | 28,250.00 | 28,250.00 | 146,218 |
| 2025-01-06 | 29,100.00 | 29,500.00 | 28,250.00 | 28,900.00 | 28,900.00 | 149,374 |
| 2025-01-03 | 26,100.00 | 29,600.00 | 25,750.00 | 29,100.00 | 29,100.00 | 597,251 |
| 2025-01-02 | 23,850.00 | 25,200.00 | 23,650.00 | 25,200.00 | 25,200.00 | 92,340 |
| 2024-12-30 | 23,000.00 | 23,950.00 | 22,250.00 | 23,650.00 | 23,650.00 | 54,221 |
| 2024-12-27 | 24,200.00 | 25,100.00 | 22,950.00 | 23,000.00 | 23,000.00 | 180,121 |
| 2024-12-26 | 23,550.00 | 24,600.00 | 23,150.00 | 24,150.00 | 24,150.00 | 183,202 |
| 2024-12-24 | 22,000.00 | 24,350.00 | 22,000.00 | 23,850.00 | 23,850.00 | 372,771 |
| 2024-12-23 | 22,250.00 | 22,600.00 | 21,400.00 | 22,000.00 | 22,000.00 | 91,615 |
| 2024-12-20 | 22,650.00 | 23,500.00 | 21,900.00 | 21,900.00 | 21,900.00 | 148,602 |
| 2024-12-19 | 21,800.00 | 22,900.00 | 21,000.00 | 22,400.00 | 22,400.00 | 84,716 |
| 2024-12-18 | 22,750.00 | 23,650.00 | 21,750.00 | 22,700.00 | 22,700.00 | 168,306 |
| 2024-12-17 | 22,600.00 | 22,600.00 | 21,450.00 | 22,250.00 | 22,250.00 | 118,225 |
| 2024-12-16 | 22,100.00 | 22,500.00 | 21,750.00 | 22,400.00 | 22,400.00 | 110,716 |
| 2024-12-13 | 22,200.00 | 22,200.00 | 21,400.00 | 21,900.00 | 21,900.00 | 80,478 |
| 2024-12-12 | 21,950.00 | 22,250.00 | 20,700.00 | 22,200.00 | 22,200.00 | 130,443 |
| 2024-12-11 | 20,900.00 | 21,750.00 | 20,650.00 | 21,750.00 | 21,750.00 | 135,303 |
| 2024-12-10 | 18,840.00 | 21,100.00 | 18,840.00 | 20,850.00 | 20,850.00 | 152,840 |
| 2024-12-09 | 19,700.00 | 20,100.00 | 18,500.00 | 18,620.00 | 18,620.00 | 209,503 |
| 2024-12-06 | 21,050.00 | 21,200.00 | 19,400.00 | 20,550.00 | 20,550.00 | 228,810 |
| 2024-12-05 | 20,500.00 | 23,850.00 | 20,400.00 | 21,000.00 | 21,000.00 | 925,458 |
| 2024-12-04 | 20,600.00 | 21,250.00 | 19,920.00 | 20,500.00 | 20,500.00 | 154,414 |
| 2024-12-03 | 19,910.00 | 21,800.00 | 19,910.00 | 21,500.00 | 21,500.00 | 200,700 |
| 2024-12-02 | 20,050.00 | 20,800.00 | 19,960.00 | 19,960.00 | 19,960.00 | 192,577 |
| 2024-11-29 | 21,950.00 | 22,000.00 | 19,930.00 | 20,050.00 | 20,050.00 | 330,834 |
| 2024-11-28 | 22,050.00 | 22,150.00 | 21,300.00 | 22,100.00 | 22,100.00 | 129,365 |
| 2024-11-27 | 23,550.00 | 23,850.00 | 21,600.00 | 22,000.00 | 22,000.00 | 253,261 |
| 2024-11-26 | 24,600.00 | 24,950.00 | 23,450.00 | 23,500.00 | 23,500.00 | 84,355 |
| 2024-11-25 | 23,650.00 | 24,900.00 | 23,300.00 | 24,550.00 | 24,550.00 | 133,682 |
| 2024-11-22 | 24,900.00 | 25,250.00 | 22,850.00 | 23,400.00 | 23,400.00 | 306,419 |
| 2024-11-21 | 26,000.00 | 26,200.00 | 24,300.00 | 24,900.00 | 24,900.00 | 182,450 |
| 2024-11-20 | 25,800.00 | 26,750.00 | 25,100.00 | 26,350.00 | 26,350.00 | 127,637 |
| 2024-11-19 | 26,900.00 | 26,950.00 | 25,450.00 | 25,800.00 | 25,800.00 | 136,291 |
| 2024-11-18 | 25,950.00 | 27,950.00 | 25,200.00 | 26,900.00 | 26,900.00 | 245,280 |
| 2024-11-15 | 28,000.00 | 28,100.00 | 24,300.00 | 25,950.00 | 25,950.00 | 469,109 |
| 2024-11-14 | 34,700.00 | 35,350.00 | 27,950.00 | 28,550.00 | 28,550.00 | 919,444 |
| 2024-11-13 | 36,100.00 | 36,500.00 | 34,050.00 | 34,700.00 | 34,700.00 | 78,092 |
| 2024-11-12 | 34,600.00 | 37,100.00 | 34,100.00 | 35,650.00 | 35,650.00 | 154,353 |
| 2024-11-11 | 33,750.00 | 35,750.00 | 33,400.00 | 35,300.00 | 35,300.00 | 164,184 |
| 2024-11-08 | 35,200.00 | 35,550.00 | 33,150.00 | 33,300.00 | 33,300.00 | 239,736 |
| 2024-11-07 | 36,000.00 | 36,100.00 | 33,500.00 | 35,150.00 | 35,150.00 | 200,985 |
| 2024-11-06 | 38,950.00 | 39,100.00 | 35,100.00 | 36,450.00 | 36,450.00 | 261,700 |
| 2024-11-05 | 40,350.00 | 40,350.00 | 38,500.00 | 38,700.00 | 38,700.00 | 79,508 |
| 2024-11-04 | 39,150.00 | 41,100.00 | 38,250.00 | 40,000.00 | 40,000.00 | 143,880 |
| 2024-11-01 | 39,050.00 | 39,900.00 | 38,550.00 | 38,600.00 | 38,600.00 | 100,312 |
| 2024-10-31 | 39,700.00 | 40,500.00 | 39,050.00 | 39,700.00 | 39,700.00 | 131,818 |
| 2024-10-30 | 37,550.00 | 40,300.00 | 36,500.00 | 39,700.00 | 39,700.00 | 301,293 |
| 2024-10-29 | 38,900.00 | 38,900.00 | 37,250.00 | 37,700.00 | 37,700.00 | 142,840 |
| 2024-10-28 | 39,700.00 | 39,950.00 | 38,600.00 | 39,000.00 | 39,000.00 | 118,415 |
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.