Hantech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 40,750.00 | 41,100.00 | 38,750.00 | 39,500.00 | 39,021.41 | 548,653 |
| 2025-07-28 | 38,800.00 | 39,750.00 | 38,300.00 | 38,850.00 | 38,379.28 | 212,107 |
| 2025-07-25 | 38,950.00 | 39,500.00 | 37,800.00 | 39,100.00 | 38,626.25 | 267,869 |
| 2025-07-24 | 34,650.00 | 40,750.00 | 34,500.00 | 39,750.00 | 39,268.38 | 1,638,467 |
| 2025-07-23 | 33,450.00 | 35,850.00 | 33,450.00 | 35,700.00 | 35,267.45 | 417,896 |
| 2025-07-22 | 33,400.00 | 33,500.00 | 32,200.00 | 33,350.00 | 32,945.92 | 115,709 |
| 2025-07-21 | 32,700.00 | 34,500.00 | 32,300.00 | 33,950.00 | 33,538.65 | 161,631 |
| 2025-07-18 | 31,200.00 | 32,200.00 | 30,850.00 | 32,200.00 | 31,809.85 | 111,882 |
| 2025-07-17 | 30,800.00 | 31,550.00 | 30,350.00 | 31,150.00 | 30,772.58 | 91,689 |
| 2025-07-16 | 32,000.00 | 32,000.00 | 30,600.00 | 31,000.00 | 30,624.39 | 79,836 |
| 2025-07-15 | 31,500.00 | 32,100.00 | 31,350.00 | 31,950.00 | 31,562.88 | 47,942 |
| 2025-07-14 | 31,800.00 | 31,800.00 | 30,650.00 | 31,400.00 | 31,019.55 | 67,406 |
| 2025-07-11 | 32,500.00 | 32,750.00 | 31,800.00 | 31,900.00 | 31,513.49 | 55,003 |
| 2025-07-10 | 32,650.00 | 32,900.00 | 32,050.00 | 32,200.00 | 31,809.85 | 54,330 |
| 2025-07-09 | 33,350.00 | 33,600.00 | 32,300.00 | 32,600.00 | 32,205.01 | 108,924 |
| 2025-07-08 | 32,500.00 | 34,500.00 | 32,500.00 | 33,300.00 | 32,896.53 | 147,711 |
| 2025-07-07 | 33,100.00 | 33,300.00 | 32,050.00 | 32,400.00 | 32,007.43 | 80,854 |
| 2025-07-04 | 34,200.00 | 35,000.00 | 33,100.00 | 33,700.00 | 33,291.68 | 110,673 |
| 2025-07-03 | 33,550.00 | 34,350.00 | 33,100.00 | 33,550.00 | 33,143.50 | 67,469 |
| 2025-07-02 | 35,000.00 | 35,050.00 | 33,650.00 | 33,850.00 | 33,439.86 | 87,886 |
| 2025-07-01 | 36,000.00 | 36,550.00 | 35,250.00 | 35,250.00 | 34,822.90 | 103,545 |
| 2025-06-30 | 34,600.00 | 35,950.00 | 33,500.00 | 35,450.00 | 35,020.48 | 345,154 |
| 2025-06-27 | 37,300.00 | 38,150.00 | 34,050.00 | 34,150.00 | 33,736.23 | 522,598 |
| 2025-06-26 | 37,700.00 | 38,400.00 | 35,850.00 | 35,850.00 | 35,415.63 | 336,186 |
| 2025-06-25 | 39,350.00 | 39,800.00 | 37,550.00 | 37,550.00 | 37,095.03 | 505,207 |
| 2025-06-24 | 38,750.00 | 40,550.00 | 37,050.00 | 39,000.00 | 38,527.46 | 982,186 |
| 2025-06-23 | 37,600.00 | 40,250.00 | 37,000.00 | 38,550.00 | 38,082.92 | 1,092,807 |
| 2025-06-20 | 38,100.00 | 41,600.00 | 37,500.00 | 37,650.00 | 37,193.82 | 1,631,466 |
| 2025-06-19 | 37,200.00 | 39,800.00 | 36,050.00 | 39,500.00 | 39,021.41 | 648,544 |
| 2025-06-18 | 38,300.00 | 41,400.00 | 35,950.00 | 37,200.00 | 36,749.27 | 1,193,203 |
| 2025-06-17 | 40,700.00 | 41,000.00 | 37,700.00 | 38,300.00 | 37,835.95 | 539,561 |
| 2025-06-16 | 38,150.00 | 40,450.00 | 37,200.00 | 40,050.00 | 39,564.74 | 730,516 |
| 2025-06-13 | 39,300.00 | 39,700.00 | 37,200.00 | 38,150.00 | 37,687.76 | 340,841 |
| 2025-06-12 | 39,000.00 | 41,600.00 | 38,400.00 | 39,100.00 | 38,626.25 | 1,633,671 |
| 2025-06-11 | 37,600.00 | 39,050.00 | 37,150.00 | 38,150.00 | 37,687.76 | 392,836 |
| 2025-06-10 | 38,050.00 | 38,550.00 | 37,050.00 | 37,600.00 | 37,144.43 | 308,200 |
| 2025-06-09 | 40,400.00 | 41,350.00 | 37,250.00 | 37,950.00 | 37,490.19 | 591,385 |
| 2025-06-05 | 41,250.00 | 42,400.00 | 38,600.00 | 39,500.00 | 39,021.41 | 708,915 |
| 2025-06-04 | 40,300.00 | 41,400.00 | 39,500.00 | 39,650.00 | 39,169.59 | 342,701 |
| 2025-06-02 | 41,000.00 | 42,050.00 | 39,750.00 | 40,400.00 | 39,910.50 | 375,463 |
| 2025-05-30 | 41,550.00 | 43,850.00 | 40,750.00 | 41,600.00 | 41,095.96 | 672,377 |
| 2025-05-29 | 42,400.00 | 44,000.00 | 41,550.00 | 42,300.00 | 41,787.48 | 948,451 |
| 2025-05-28 | 44,500.00 | 45,550.00 | 41,450.00 | 42,050.00 | 41,540.51 | 1,540,234 |
| 2025-05-27 | 38,800.00 | 48,425.00 | 38,000.00 | 44,750.00 | 44,207.79 | 6,706,107 |
| 2025-05-26 | 37,500.00 | 40,600.00 | 35,500.00 | 39,200.00 | 38,725.04 | 4,005,835 |
| 2025-05-23 | 30,500.00 | 39,200.00 | 29,550.00 | 36,150.00 | 35,712.00 | 5,616,797 |
| 2025-05-22 | 31,500.00 | 31,500.00 | 30,100.00 | 30,500.00 | 30,130.45 | 120,062 |
| 2025-05-21 | 29,900.00 | 32,100.00 | 29,900.00 | 31,900.00 | 31,513.49 | 231,484 |
| 2025-05-20 | 31,700.00 | 31,950.00 | 29,850.00 | 30,250.00 | 29,883.48 | 256,874 |
| 2025-05-19 | 33,800.00 | 34,000.00 | 31,200.00 | 31,550.00 | 31,167.73 | 260,559 |
| 2025-05-16 | 32,850.00 | 35,500.00 | 32,600.00 | 34,500.00 | 34,081.99 | 636,121 |
| 2025-05-15 | 33,800.00 | 33,900.00 | 32,400.00 | 32,500.00 | 32,106.22 | 160,785 |
| 2025-05-14 | 33,100.00 | 34,350.00 | 31,700.00 | 33,700.00 | 33,291.68 | 316,268 |
| 2025-05-13 | 33,250.00 | 33,750.00 | 32,550.00 | 33,050.00 | 32,649.56 | 164,848 |
| 2025-05-12 | 33,650.00 | 33,700.00 | 32,100.00 | 32,900.00 | 32,501.37 | 187,293 |
| 2025-05-09 | 35,550.00 | 35,550.00 | 33,350.00 | 33,650.00 | 33,242.29 | 284,905 |
| 2025-05-08 | 34,450.00 | 36,200.00 | 34,400.00 | 35,550.00 | 35,119.26 | 522,032 |
| 2025-05-07 | 33,800.00 | 34,550.00 | 33,300.00 | 33,800.00 | 33,390.47 | 164,582 |
| 2025-05-02 | 33,250.00 | 34,900.00 | 32,700.00 | 33,800.00 | 33,390.47 | 256,814 |
| 2025-04-30 | 35,500.00 | 35,500.00 | 33,250.00 | 33,400.00 | 32,995.32 | 364,580 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 375.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.