Hanil Vacuum Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 1,459.00 | 1,657.00 | 1,459.00 | 1,603.00 | 1,603.00 | 10,554 |
| 2026-10-20 | 1,517.00 | 1,600.00 | 1,468.00 | 1,484.00 | 1,484.00 | 9,264 |
| 2026-10-19 | 1,510.00 | 1,589.00 | 1,490.00 | 1,517.00 | 1,517.00 | 4,664 |
| 2026-10-16 | 1,578.00 | 1,578.00 | 1,477.00 | 1,510.00 | 1,510.00 | 14,799 |
| 2026-10-15 | 1,510.00 | 1,639.00 | 1,459.00 | 1,578.00 | 1,578.00 | 9,638 |
| 2026-10-14 | 1,535.00 | 1,547.00 | 1,481.00 | 1,510.00 | 1,510.00 | 10,282 |
| 2026-10-13 | 1,607.00 | 1,607.00 | 1,503.00 | 1,530.00 | 1,530.00 | 13,082 |
| 2026-10-12 | 1,690.00 | 1,720.00 | 1,591.00 | 1,592.00 | 1,592.00 | 4,497 |
| 2026-10-08 | 1,651.00 | 1,729.00 | 1,630.00 | 1,719.00 | 1,719.00 | 5,080 |
| 2026-10-07 | 1,966.00 | 1,966.00 | 1,654.00 | 1,660.00 | 1,660.00 | 7,185 |
| 2026-10-06 | 1,850.00 | 1,939.00 | 1,775.00 | 1,829.00 | 1,829.00 | 5,447 |
| 2026-10-02 | 1,657.00 | 1,820.00 | 1,604.00 | 1,800.00 | 1,800.00 | 16,038 |
| 2026-10-01 | 1,829.00 | 1,829.00 | 1,600.00 | 1,675.00 | 1,675.00 | 5,957 |
| 2026-09-30 | 1,680.00 | 1,787.00 | 1,675.00 | 1,700.00 | 1,700.00 | 3,072 |
| 2026-09-29 | 1,699.00 | 1,699.00 | 1,636.00 | 1,677.00 | 1,677.00 | 5,653 |
| 2026-09-28 | 1,750.00 | 1,750.00 | 1,626.00 | 1,652.00 | 1,652.00 | 11,807 |
| 2026-09-23 | 1,773.00 | 1,848.00 | 1,750.00 | 1,750.00 | 1,750.00 | 9,123 |
| 2026-09-22 | 1,850.00 | 1,865.00 | 1,703.00 | 1,773.00 | 1,773.00 | 9,790 |
| 2026-09-21 | 2,050.00 | 2,050.00 | 1,770.00 | 1,849.00 | 1,849.00 | 18,021 |
| 2026-09-18 | 1,657.00 | 2,030.00 | 1,657.00 | 1,926.00 | 1,926.00 | 109,309 |
| 2026-09-17 | 1,730.00 | 1,800.00 | 1,612.00 | 1,655.00 | 1,655.00 | 256,607 |
| 2026-09-16 | 1,647.00 | 1,744.00 | 1,630.00 | 1,730.00 | 1,730.00 | 8,791 |
| 2026-09-15 | 1,741.00 | 1,741.00 | 1,601.00 | 1,647.00 | 1,647.00 | 7,274 |
| 2026-09-14 | 1,741.00 | 1,741.00 | 1,670.00 | 1,741.00 | 1,741.00 | 6,676 |
| 2026-09-11 | 1,616.00 | 1,748.00 | 1,616.00 | 1,745.00 | 1,745.00 | 9,625 |
| 2026-09-10 | 1,685.00 | 1,749.00 | 1,625.00 | 1,749.00 | 1,749.00 | 5,214 |
| 2026-09-09 | 1,692.00 | 1,710.00 | 1,649.00 | 1,696.00 | 1,696.00 | 6,171 |
| 2026-09-08 | 1,683.00 | 1,696.00 | 1,667.00 | 1,692.00 | 1,692.00 | 5,422 |
| 2026-09-07 | 1,655.00 | 1,719.00 | 1,655.00 | 1,683.00 | 1,683.00 | 5,819 |
| 2026-09-04 | 1,693.00 | 1,697.00 | 1,650.00 | 1,655.00 | 1,655.00 | 1,407 |
| 2026-09-03 | 1,580.00 | 1,699.00 | 1,544.00 | 1,694.00 | 1,694.00 | 13,064 |
| 2026-09-02 | 1,625.00 | 1,644.00 | 1,555.00 | 1,585.00 | 1,585.00 | 35,277 |
| 2026-09-01 | 1,621.00 | 1,709.00 | 1,605.00 | 1,625.00 | 1,625.00 | 5,363 |
| 2026-08-31 | 1,679.00 | 1,710.00 | 1,621.00 | 1,621.00 | 1,621.00 | 9,429 |
| 2026-08-28 | 1,690.00 | 1,695.00 | 1,659.00 | 1,685.00 | 1,685.00 | 4,333 |
| 2026-08-27 | 1,700.00 | 1,770.00 | 1,683.00 | 1,685.00 | 1,685.00 | 6,785 |
| 2026-08-26 | 1,729.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,623 |
| 2026-08-25 | 1,735.00 | 1,781.00 | 1,711.00 | 1,722.00 | 1,722.00 | 5,767 |
| 2026-08-24 | 1,731.00 | 1,820.00 | 1,731.00 | 1,731.00 | 1,731.00 | 4,484 |
| 2026-08-21 | 1,973.00 | 1,973.00 | 1,742.00 | 1,745.00 | 1,745.00 | 4,446 |
| 2026-08-20 | 1,771.00 | 1,823.00 | 1,744.00 | 1,779.00 | 1,779.00 | 4,146 |
| 2026-08-19 | 1,791.00 | 1,885.00 | 1,720.00 | 1,788.00 | 1,788.00 | 11,676 |
| 2026-08-18 | 1,935.00 | 1,935.00 | 1,741.00 | 1,795.00 | 1,795.00 | 6,950 |
| 2026-08-14 | 1,790.00 | 1,810.00 | 1,770.00 | 1,792.00 | 1,792.00 | 2,664 |
| 2026-08-13 | 1,805.00 | 1,861.00 | 1,770.00 | 1,801.00 | 1,801.00 | 11,803 |
| 2026-08-12 | 1,838.00 | 2,005.00 | 1,796.00 | 1,800.00 | 1,800.00 | 15,163 |
| 2026-08-11 | 1,865.00 | 1,902.00 | 1,760.00 | 1,880.00 | 1,880.00 | 9,683 |
| 2026-08-10 | 1,966.00 | 1,975.00 | 1,801.00 | 1,865.00 | 1,865.00 | 32,455 |
| 2026-08-07 | 1,900.00 | 2,325.00 | 1,841.00 | 1,966.00 | 1,966.00 | 79,170 |
| 2026-08-06 | 1,850.00 | 1,897.00 | 1,821.00 | 1,893.00 | 1,893.00 | 3,118 |
| 2026-08-05 | 1,756.00 | 1,890.00 | 1,720.00 | 1,816.00 | 1,816.00 | 18,877 |
| 2026-08-04 | 1,710.00 | 1,770.00 | 1,702.00 | 1,755.00 | 1,755.00 | 6,408 |
| 2026-08-03 | 1,848.00 | 1,848.00 | 1,639.00 | 1,705.00 | 1,705.00 | 8,605 |
| 2026-07-31 | 1,512.00 | 1,850.00 | 1,509.00 | 1,707.00 | 1,707.00 | 24,485 |
| 2026-07-30 | 1,850.00 | 1,868.00 | 1,355.00 | 1,504.00 | 1,504.00 | 35,564 |
| 2026-07-29 | 1,963.00 | 1,963.00 | 1,821.00 | 1,823.00 | 1,823.00 | 5,196 |
| 2026-07-28 | 1,871.00 | 2,050.00 | 1,871.00 | 1,963.00 | 1,963.00 | 15,257 |
| 2026-07-27 | 1,829.00 | 1,934.00 | 1,829.00 | 1,871.00 | 1,871.00 | 9,227 |
| 2026-07-24 | 2,015.00 | 2,050.00 | 1,900.00 | 1,989.00 | 1,989.00 | 12,061 |
| 2026-07-23 | 1,976.00 | 2,045.00 | 1,965.00 | 2,010.00 | 2,010.00 | 13,468 |
Page 1 of 20 · 1,199 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.