HanJung Natural Connectivity System.co.,Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 42,850.00 | 43,000.00 | 39,000.00 | 39,200.00 | 39,200.00 | 225,116 |
| 2024-10-24 | 41,650.00 | 42,400.00 | 40,150.00 | 40,600.00 | 40,600.00 | 523,698 |
| 2024-10-23 | 40,200.00 | 40,550.00 | 37,600.00 | 39,750.00 | 39,750.00 | 921,779 |
| 2024-10-22 | 42,400.00 | 43,100.00 | 39,600.00 | 40,200.00 | 40,200.00 | 243,740 |
| 2024-10-21 | 42,750.00 | 44,050.00 | 42,600.00 | 42,750.00 | 42,750.00 | 100,856 |
| 2024-10-18 | 43,950.00 | 44,250.00 | 42,450.00 | 42,750.00 | 42,750.00 | 116,652 |
| 2024-10-17 | 46,000.00 | 46,200.00 | 43,200.00 | 44,100.00 | 44,100.00 | 149,283 |
| 2024-10-16 | 46,900.00 | 46,900.00 | 45,300.00 | 45,500.00 | 45,500.00 | 116,300 |
| 2024-10-15 | 48,650.00 | 48,700.00 | 46,900.00 | 47,350.00 | 47,350.00 | 86,692 |
| 2024-10-14 | 47,150.00 | 48,000.00 | 45,350.00 | 47,800.00 | 47,800.00 | 105,253 |
| 2024-10-11 | 48,550.00 | 49,300.00 | 46,950.00 | 47,200.00 | 47,200.00 | 190,725 |
| 2024-10-10 | 48,100.00 | 49,900.00 | 47,500.00 | 49,500.00 | 49,500.00 | 146,323 |
| 2024-10-08 | 49,150.00 | 50,300.00 | 47,200.00 | 47,500.00 | 47,500.00 | 211,333 |
| 2024-10-07 | 49,000.00 | 49,550.00 | 48,550.00 | 48,650.00 | 48,650.00 | 93,565 |
| 2024-10-04 | 49,850.00 | 50,100.00 | 47,900.00 | 48,650.00 | 48,650.00 | 180,698 |
| 2024-10-02 | 47,200.00 | 51,300.00 | 46,200.00 | 50,400.00 | 50,400.00 | 351,847 |
| 2024-09-30 | 49,000.00 | 49,700.00 | 47,100.00 | 47,400.00 | 47,400.00 | 113,761 |
| 2024-09-27 | 52,500.00 | 52,500.00 | 49,050.00 | 49,050.00 | 49,050.00 | 218,498 |
| 2024-09-26 | 48,050.00 | 51,000.00 | 47,500.00 | 50,900.00 | 50,900.00 | 359,554 |
| 2024-09-25 | 48,750.00 | 48,900.00 | 46,650.00 | 47,500.00 | 47,500.00 | 173,366 |
| 2024-09-24 | 48,700.00 | 50,500.00 | 47,800.00 | 48,650.00 | 48,650.00 | 333,133 |
| 2024-09-23 | 48,400.00 | 51,400.00 | 47,300.00 | 50,400.00 | 50,400.00 | 445,819 |
| 2024-09-20 | 46,700.00 | 49,350.00 | 46,600.00 | 47,550.00 | 47,550.00 | 267,716 |
| 2024-09-19 | 45,200.00 | 46,800.00 | 44,250.00 | 46,450.00 | 46,450.00 | 138,909 |
| 2024-09-13 | 45,600.00 | 46,000.00 | 44,200.00 | 44,600.00 | 44,600.00 | 158,322 |
| 2024-09-12 | 48,100.00 | 48,700.00 | 46,250.00 | 46,500.00 | 46,500.00 | 232,213 |
| 2024-09-11 | 44,000.00 | 46,700.00 | 42,750.00 | 46,150.00 | 46,150.00 | 309,598 |
| 2024-09-10 | 43,500.00 | 45,550.00 | 43,050.00 | 43,750.00 | 43,750.00 | 133,638 |
| 2024-09-09 | 42,900.00 | 44,300.00 | 41,700.00 | 43,350.00 | 43,350.00 | 154,512 |
| 2024-09-06 | 45,100.00 | 47,750.00 | 44,400.00 | 44,500.00 | 44,500.00 | 478,851 |
| 2024-09-05 | 43,050.00 | 45,900.00 | 42,250.00 | 44,300.00 | 44,300.00 | 372,785 |
| 2024-09-04 | 40,200.00 | 42,500.00 | 40,050.00 | 42,500.00 | 42,500.00 | 129,578 |
| 2024-09-03 | 46,000.00 | 47,000.00 | 42,450.00 | 42,900.00 | 42,900.00 | 180,987 |
| 2024-09-02 | 45,500.00 | 45,900.00 | 44,150.00 | 45,300.00 | 45,300.00 | 128,064 |
| 2024-08-30 | 41,800.00 | 46,500.00 | 41,300.00 | 45,950.00 | 45,950.00 | 407,323 |
| 2024-08-29 | 42,100.00 | 43,600.00 | 41,100.00 | 41,300.00 | 41,300.00 | 217,083 |
| 2024-08-28 | 44,300.00 | 44,400.00 | 41,950.00 | 41,950.00 | 41,950.00 | 176,849 |
| 2024-08-27 | 42,700.00 | 44,200.00 | 41,200.00 | 43,750.00 | 43,750.00 | 228,973 |
| 2024-08-26 | 44,700.00 | 46,150.00 | 42,050.00 | 42,600.00 | 42,600.00 | 448,439 |
| 2024-08-23 | 42,000.00 | 43,550.00 | 41,200.00 | 42,700.00 | 42,700.00 | 116,347 |
| 2024-08-22 | 43,250.00 | 44,000.00 | 41,500.00 | 42,950.00 | 42,950.00 | 218,165 |
| 2024-08-21 | 42,750.00 | 42,900.00 | 40,600.00 | 42,650.00 | 42,650.00 | 710,240 |
| 2024-08-20 | 43,950.00 | 45,000.00 | 43,100.00 | 43,600.00 | 43,600.00 | 216,300 |
| 2024-08-19 | 47,900.00 | 48,100.00 | 42,800.00 | 43,350.00 | 43,350.00 | 309,705 |
| 2024-08-16 | 48,950.00 | 49,000.00 | 46,750.00 | 47,500.00 | 47,500.00 | 343,560 |
| 2024-08-14 | 45,750.00 | 50,900.00 | 45,750.00 | 48,950.00 | 48,950.00 | 1,219,233 |
| 2024-08-13 | 47,700.00 | 47,950.00 | 44,300.00 | 44,500.00 | 44,500.00 | 294,776 |
| 2024-08-12 | 45,400.00 | 47,550.00 | 45,200.00 | 47,500.00 | 47,500.00 | 458,824 |
| 2024-08-09 | 46,100.00 | 46,200.00 | 43,950.00 | 44,450.00 | 44,450.00 | 225,494 |
| 2024-08-08 | 42,500.00 | 46,700.00 | 41,600.00 | 44,850.00 | 44,850.00 | 618,232 |
| 2024-08-07 | 40,800.00 | 44,000.00 | 40,150.00 | 42,500.00 | 42,500.00 | 317,175 |
| 2024-08-06 | 38,250.00 | 41,250.00 | 37,900.00 | 39,300.00 | 39,300.00 | 219,540 |
| 2024-08-05 | 39,500.00 | 40,500.00 | 34,000.00 | 36,800.00 | 36,800.00 | 269,091 |
| 2024-08-02 | 44,800.00 | 45,300.00 | 41,050.00 | 41,250.00 | 41,250.00 | 276,587 |
| 2024-08-01 | 47,100.00 | 48,450.00 | 45,800.00 | 46,300.00 | 46,300.00 | 323,471 |
| 2024-07-31 | 44,900.00 | 47,400.00 | 44,600.00 | 46,650.00 | 46,650.00 | 354,634 |
| 2024-07-30 | 47,000.00 | 49,800.00 | 45,200.00 | 46,200.00 | 46,200.00 | 1,345,369 |
| 2024-07-29 | 44,200.00 | 46,150.00 | 43,350.00 | 44,000.00 | 44,000.00 | 298,338 |
| 2024-07-26 | 45,300.00 | 49,500.00 | 44,600.00 | 45,100.00 | 45,100.00 | 793,046 |
| 2024-07-25 | 46,600.00 | 48,500.00 | 43,500.00 | 46,000.00 | 46,000.00 | 822,279 |
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.