See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.19▲ 2.10%
← 123840.KQ stock page

Hanil Vacuum Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-231,976.002,045.001,965.002,010.002,010.0013,468
2026-07-221,977.001,977.001,945.001,976.001,976.008,049
2026-07-212,155.002,155.001,970.001,977.001,977.009,918
2026-07-202,020.002,200.002,000.002,155.002,155.0016,177
2026-07-162,100.002,100.001,995.002,000.002,000.0014,262
2026-07-151,940.002,070.001,940.002,015.002,015.0015,369
2026-07-142,000.002,055.001,940.001,940.001,940.0018,438
2026-07-132,150.002,195.001,982.001,989.001,989.0047,609
2026-07-102,200.002,225.002,005.002,150.002,150.0058,078
2026-07-092,010.002,605.002,010.002,200.002,200.00453,953
2026-07-082,380.002,435.001,961.002,005.002,005.0042,257
2026-07-072,800.002,815.002,255.002,380.002,380.00168,880
2026-07-062,415.002,415.002,215.002,255.002,255.0055,305
2026-07-032,165.002,165.002,035.002,100.002,100.0030,772
2026-07-022,080.002,235.002,005.002,055.002,055.0018,314
2026-07-012,045.002,085.002,015.002,070.002,070.0015,679
2026-06-302,145.002,145.001,978.002,045.002,045.008,798
2026-06-292,180.002,195.002,085.002,145.002,145.0011,586
2026-06-262,740.002,740.002,165.002,195.002,195.0015,110
2026-06-252,755.002,775.002,550.002,740.002,740.007,871
2026-06-242,520.002,820.002,520.002,775.002,775.003,436
2026-06-232,975.003,045.002,705.002,705.002,705.006,942
2026-06-223,215.003,215.002,925.002,995.002,995.006,869
2026-06-193,240.003,255.003,065.003,225.003,225.002,086
2026-06-183,235.003,250.003,115.003,240.003,240.001,371
2026-06-173,230.003,235.003,130.003,235.003,235.005,821
2026-06-163,210.003,270.003,015.003,260.003,260.008,873
2026-06-153,180.003,255.003,120.003,210.003,210.0012,823
2026-06-123,340.003,375.003,160.003,160.003,160.005,001
2026-06-113,245.003,385.003,095.003,330.003,330.009,203
2026-06-103,820.003,820.003,125.003,245.003,245.003,222
2026-06-093,235.003,790.003,005.003,305.003,305.0013,070
2026-06-083,720.004,090.002,920.003,235.003,235.0019,806
2026-06-053,520.003,645.003,170.003,590.003,590.006,811
2026-06-043,570.003,580.003,220.003,520.003,520.0013,586
2026-06-023,370.003,910.003,160.003,560.003,560.0011,249
2026-06-013,935.003,940.003,400.003,400.003,400.0014,148
2026-05-294,110.004,380.003,700.003,935.003,935.009,721
2026-05-284,080.004,350.003,940.004,100.004,100.009,949
2026-05-274,150.004,355.004,000.004,285.004,285.005,825
2026-05-264,195.004,385.004,095.004,150.004,150.0018,890
2026-05-224,085.004,250.004,065.004,200.004,200.007,441
2026-05-213,915.004,520.003,870.004,085.004,085.0019,106
2026-05-204,240.004,315.003,940.004,035.004,035.004,890
2026-05-194,210.004,330.004,045.004,240.004,240.005,889
2026-05-184,405.004,420.004,220.004,240.004,240.005,613
2026-05-154,660.004,675.004,450.004,450.004,450.008,209
2026-05-144,485.004,795.004,395.004,660.004,660.008,640
2026-05-134,395.004,900.004,270.004,530.004,530.0026,423
2026-05-124,455.004,455.004,125.004,415.004,415.0028,582
2026-05-115,370.005,370.004,320.004,430.004,430.0051,983
2026-05-086,000.006,000.005,090.005,370.005,370.0032,127
2026-04-10550.00563.00530.00555.005,550.0033,331
2026-04-09558.00587.00543.00550.005,500.0011,994
2026-04-08599.00608.00544.00558.005,580.0025,415
2026-04-07550.00700.00533.00582.005,820.00240,049
2026-04-06566.00567.00522.00555.005,550.009,469
2026-04-03575.00575.00527.00562.005,620.008,013
2026-04-02535.00561.00517.00553.005,530.0019,832
2026-04-01502.00536.00502.00531.005,310.0010,861
← NewerPage 2 of 20 · 1,195 trading daysOlder →

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.