Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 550.00 | 550.00 | 501.00 | 502.00 | 5,020.00 | 10,382 |
| 2026-03-30 | 534.00 | 550.00 | 499.00 | 550.00 | 5,500.00 | 13,740 |
| 2026-03-27 | 575.00 | 575.00 | 516.00 | 534.00 | 5,340.00 | 24,613 |
| 2026-03-26 | 581.00 | 598.00 | 528.00 | 551.00 | 5,510.00 | 25,263 |
| 2026-03-25 | 590.00 | 659.00 | 567.00 | 586.00 | 5,860.00 | 87,329 |
| 2026-03-24 | 654.00 | 667.00 | 580.00 | 582.00 | 5,820.00 | 55,488 |
| 2026-03-23 | 728.00 | 800.00 | 620.00 | 645.00 | 6,450.00 | 438,182 |
| 2026-03-20 | 597.00 | 719.00 | 590.00 | 616.00 | 6,160.00 | 36,107 |
| 2026-03-19 | 603.00 | 627.00 | 600.00 | 600.00 | 6,000.00 | 8,681 |
| 2026-03-18 | 610.00 | 643.00 | 595.00 | 627.00 | 6,270.00 | 11,968 |
| 2026-03-17 | 627.00 | 642.00 | 601.00 | 610.00 | 6,100.00 | 4,049 |
| 2026-03-16 | 676.00 | 676.00 | 572.00 | 608.00 | 6,080.00 | 28,523 |
| 2026-03-13 | 660.00 | 690.00 | 650.00 | 687.00 | 6,870.00 | 3,237 |
| 2026-03-12 | 650.00 | 670.00 | 620.00 | 660.00 | 6,600.00 | 2,105 |
| 2026-03-11 | 695.00 | 695.00 | 647.00 | 647.00 | 6,470.00 | 4,507 |
| 2026-03-10 | 706.00 | 706.00 | 619.00 | 672.00 | 6,720.00 | 6,926 |
| 2026-03-09 | 699.00 | 699.00 | 650.00 | 652.00 | 6,520.00 | 24,594 |
| 2026-03-06 | 673.00 | 710.00 | 633.00 | 699.00 | 6,990.00 | 3,749 |
| 2026-03-05 | 644.00 | 698.00 | 638.00 | 673.00 | 6,730.00 | 4,482 |
| 2026-03-04 | 653.00 | 667.00 | 601.00 | 644.00 | 6,440.00 | 4,896 |
| 2026-03-03 | 670.00 | 740.00 | 639.00 | 664.00 | 6,640.00 | 3,902 |
| 2026-02-27 | 725.00 | 725.00 | 660.00 | 670.00 | 6,700.00 | 14,067 |
| 2026-02-26 | 810.00 | 810.00 | 701.00 | 724.00 | 7,240.00 | 16,406 |
| 2026-02-25 | 835.00 | 835.00 | 789.00 | 805.00 | 8,050.00 | 17,106 |
| 2026-02-24 | 845.00 | 852.00 | 818.00 | 842.00 | 8,420.00 | 5,016 |
| 2026-02-23 | 863.00 | 871.00 | 837.00 | 844.00 | 8,440.00 | 8,577 |
| 2026-02-20 | 924.00 | 924.00 | 845.00 | 855.00 | 8,550.00 | 14,316 |
| 2026-02-19 | 955.00 | 955.00 | 910.00 | 924.00 | 9,240.00 | 1,844 |
| 2026-02-13 | 941.00 | 951.00 | 910.00 | 910.00 | 9,100.00 | 3,106 |
| 2026-02-12 | 961.00 | 981.00 | 940.00 | 941.00 | 9,410.00 | 6,127 |
| 2026-02-11 | 935.00 | 1,000.00 | 912.00 | 961.00 | 9,610.00 | 12,537 |
| 2026-02-10 | 931.00 | 935.00 | 894.00 | 935.00 | 9,350.00 | 5,241 |
| 2026-02-09 | 919.00 | 940.00 | 866.00 | 932.00 | 9,320.00 | 8,193 |
| 2026-02-06 | 954.00 | 954.00 | 873.00 | 919.00 | 9,190.00 | 1,697 |
| 2026-02-05 | 952.00 | 953.00 | 915.00 | 930.00 | 9,300.00 | 3,480 |
| 2026-02-04 | 937.00 | 957.00 | 903.00 | 952.00 | 9,520.00 | 4,499 |
| 2026-02-03 | 895.00 | 930.00 | 895.00 | 916.00 | 9,160.00 | 3,861 |
| 2026-02-02 | 920.00 | 920.00 | 872.00 | 895.00 | 8,950.00 | 14,311 |
| 2026-01-30 | 939.00 | 944.00 | 911.00 | 920.00 | 9,200.00 | 13,728 |
| 2026-01-29 | 983.00 | 983.00 | 925.00 | 939.00 | 9,390.00 | 4,702 |
| 2026-01-28 | 940.00 | 985.00 | 935.00 | 949.00 | 9,490.00 | 4,479 |
| 2026-01-27 | 992.00 | 992.00 | 939.00 | 939.00 | 9,390.00 | 5,994 |
| 2026-01-26 | 963.00 | 994.00 | 934.00 | 959.00 | 9,590.00 | 4,035 |
| 2026-01-23 | 948.00 | 971.00 | 942.00 | 963.00 | 9,630.00 | 5,546 |
| 2026-01-22 | 998.00 | 998.00 | 947.00 | 961.00 | 9,610.00 | 11,280 |
| 2026-01-21 | 999.00 | 999.00 | 967.00 | 990.00 | 9,900.00 | 5,872 |
| 2026-01-20 | 987.00 | 1,030.00 | 980.00 | 993.00 | 9,930.00 | 2,919 |
| 2026-01-19 | 1,024.00 | 1,031.00 | 995.00 | 995.00 | 9,950.00 | 4,137 |
| 2026-01-16 | 1,009.00 | 1,036.00 | 982.00 | 1,024.00 | 10,240.00 | 8,182 |
| 2026-01-15 | 1,015.00 | 1,038.00 | 980.00 | 1,009.00 | 10,090.00 | 3,177 |
| 2026-01-14 | 1,000.00 | 1,027.00 | 980.00 | 1,020.00 | 10,200.00 | 4,492 |
| 2026-01-13 | 969.00 | 1,000.00 | 959.00 | 1,000.00 | 10,000.00 | 3,892 |
| 2026-01-12 | 988.00 | 988.00 | 952.00 | 961.00 | 9,610.00 | 1,681 |
| 2026-01-09 | 967.00 | 991.00 | 952.00 | 952.00 | 9,520.00 | 7,181 |
| 2026-01-08 | 971.00 | 997.00 | 963.00 | 967.00 | 9,670.00 | 5,070 |
| 2026-01-07 | 980.00 | 986.00 | 951.00 | 971.00 | 9,710.00 | 5,837 |
| 2026-01-06 | 1,001.00 | 1,003.00 | 972.00 | 980.00 | 9,800.00 | 7,381 |
| 2026-01-05 | 961.00 | 1,015.00 | 961.00 | 990.00 | 9,900.00 | 7,615 |
| 2026-01-02 | 966.00 | 987.00 | 930.00 | 960.00 | 9,600.00 | 8,110 |
| 2025-12-30 | 999.00 | 999.00 | 959.00 | 969.00 | 9,690.00 | 2,410 |
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.