Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 29,550.00 | 33,100.00 | 29,400.00 | 32,350.00 | 32,350.00 | 184,014 |
| 2024-07-26 | 29,950.00 | 30,000.00 | 28,950.00 | 29,500.00 | 29,500.00 | 41,326 |
| 2024-07-25 | 30,000.00 | 31,700.00 | 29,600.00 | 29,700.00 | 29,700.00 | 106,743 |
| 2024-07-24 | 29,050.00 | 31,450.00 | 28,850.00 | 30,700.00 | 30,700.00 | 127,661 |
| 2024-07-23 | 29,400.00 | 29,800.00 | 28,950.00 | 29,150.00 | 29,150.00 | 63,672 |
| 2024-07-22 | 31,250.00 | 31,400.00 | 29,300.00 | 29,500.00 | 29,500.00 | 106,978 |
| 2024-07-19 | 30,800.00 | 31,550.00 | 30,500.00 | 31,550.00 | 31,550.00 | 56,577 |
| 2024-07-18 | 31,050.00 | 31,700.00 | 30,650.00 | 31,000.00 | 31,000.00 | 81,745 |
| 2024-07-17 | 32,600.00 | 33,200.00 | 31,600.00 | 31,750.00 | 31,750.00 | 94,296 |
| 2024-07-16 | 33,850.00 | 34,000.00 | 32,400.00 | 32,600.00 | 32,600.00 | 126,518 |
| 2024-07-15 | 34,350.00 | 34,650.00 | 33,750.00 | 34,050.00 | 34,050.00 | 66,789 |
| 2024-07-12 | 35,000.00 | 35,350.00 | 34,200.00 | 34,300.00 | 34,300.00 | 84,266 |
| 2024-07-11 | 36,300.00 | 37,050.00 | 35,000.00 | 35,000.00 | 35,000.00 | 118,971 |
| 2024-07-10 | 37,250.00 | 37,450.00 | 36,300.00 | 36,300.00 | 36,300.00 | 59,294 |
| 2024-07-09 | 36,200.00 | 38,300.00 | 36,150.00 | 37,250.00 | 37,250.00 | 128,732 |
| 2024-07-08 | 35,700.00 | 36,600.00 | 35,400.00 | 36,100.00 | 36,100.00 | 78,286 |
| 2024-07-05 | 36,100.00 | 36,150.00 | 35,100.00 | 35,550.00 | 35,550.00 | 98,708 |
| 2024-07-04 | 37,000.00 | 37,200.00 | 35,950.00 | 36,050.00 | 36,050.00 | 79,878 |
| 2024-07-03 | 37,200.00 | 38,300.00 | 36,500.00 | 36,650.00 | 36,650.00 | 109,749 |
| 2024-07-02 | 39,800.00 | 39,800.00 | 37,000.00 | 37,150.00 | 37,150.00 | 113,024 |
| 2024-07-01 | 38,600.00 | 39,850.00 | 37,800.00 | 39,750.00 | 39,750.00 | 90,045 |
| 2024-06-28 | 38,050.00 | 39,100.00 | 37,250.00 | 38,600.00 | 38,600.00 | 118,633 |
| 2024-06-27 | 39,600.00 | 40,100.00 | 38,000.00 | 38,350.00 | 38,350.00 | 178,602 |
| 2024-06-26 | 41,100.00 | 41,350.00 | 39,400.00 | 39,600.00 | 39,600.00 | 200,809 |
| 2024-06-25 | 40,850.00 | 43,350.00 | 40,200.00 | 40,900.00 | 40,900.00 | 220,095 |
| 2024-06-24 | 49,050.00 | 49,600.00 | 40,550.00 | 41,150.00 | 41,150.00 | 800,557 |
| 2024-06-21 | 48,350.00 | 53,800.00 | 48,350.00 | 50,700.00 | 50,700.00 | 590,368 |
| 2024-06-20 | 57,400.00 | 57,800.00 | 56,000.00 | 56,000.00 | 56,000.00 | 103,236 |
| 2024-06-19 | 57,000.00 | 59,400.00 | 55,700.00 | 57,600.00 | 57,600.00 | 138,750 |
| 2024-06-18 | 59,300.00 | 59,800.00 | 56,500.00 | 57,200.00 | 57,200.00 | 114,026 |
| 2024-06-17 | 59,100.00 | 60,300.00 | 58,100.00 | 59,000.00 | 59,000.00 | 72,056 |
| 2024-06-14 | 61,200.00 | 61,600.00 | 59,000.00 | 59,200.00 | 59,200.00 | 131,299 |
| 2024-06-13 | 62,000.00 | 62,400.00 | 60,300.00 | 61,100.00 | 61,100.00 | 133,170 |
| 2024-06-12 | 62,800.00 | 64,900.00 | 60,700.00 | 61,500.00 | 61,500.00 | 256,819 |
| 2024-06-11 | 59,300.00 | 62,500.00 | 58,700.00 | 62,500.00 | 62,500.00 | 284,693 |
| 2024-06-10 | 58,500.00 | 60,700.00 | 57,500.00 | 59,700.00 | 59,700.00 | 165,756 |
| 2024-06-07 | 61,000.00 | 61,000.00 | 58,800.00 | 59,200.00 | 59,200.00 | 164,861 |
| 2024-06-05 | 58,000.00 | 61,600.00 | 57,700.00 | 58,800.00 | 58,800.00 | 366,903 |
| 2024-06-04 | 57,100.00 | 58,500.00 | 54,900.00 | 57,800.00 | 57,800.00 | 209,341 |
| 2024-06-03 | 54,100.00 | 58,200.00 | 53,600.00 | 57,800.00 | 57,800.00 | 168,347 |
| 2024-05-31 | 54,500.00 | 56,800.00 | 52,700.00 | 53,000.00 | 53,000.00 | 198,430 |
| 2024-05-30 | 55,600.00 | 56,400.00 | 54,200.00 | 54,800.00 | 54,800.00 | 74,357 |
| 2024-05-29 | 55,100.00 | 59,000.00 | 55,100.00 | 55,800.00 | 55,800.00 | 132,707 |
| 2024-05-28 | 57,000.00 | 57,100.00 | 54,900.00 | 55,100.00 | 55,100.00 | 113,431 |
| 2024-05-27 | 57,900.00 | 57,900.00 | 55,100.00 | 57,200.00 | 57,200.00 | 131,014 |
| 2024-05-24 | 55,700.00 | 59,600.00 | 55,700.00 | 57,900.00 | 57,900.00 | 162,108 |
| 2024-05-23 | 54,600.00 | 57,600.00 | 54,600.00 | 56,100.00 | 56,100.00 | 75,051 |
| 2024-05-22 | 54,800.00 | 55,300.00 | 53,700.00 | 54,500.00 | 54,500.00 | 62,352 |
| 2024-05-21 | 56,400.00 | 56,400.00 | 54,700.00 | 54,800.00 | 54,800.00 | 43,117 |
| 2024-05-20 | 57,000.00 | 57,500.00 | 55,000.00 | 56,400.00 | 56,400.00 | 61,115 |
| 2024-05-17 | 57,800.00 | 59,000.00 | 56,700.00 | 56,800.00 | 56,800.00 | 65,768 |
| 2024-05-16 | 57,700.00 | 58,400.00 | 57,300.00 | 57,800.00 | 57,800.00 | 46,191 |
| 2024-05-14 | 57,100.00 | 58,500.00 | 57,000.00 | 57,900.00 | 57,900.00 | 48,422 |
| 2024-05-13 | 58,200.00 | 58,400.00 | 56,400.00 | 57,200.00 | 57,200.00 | 52,737 |
| 2024-05-10 | 58,700.00 | 59,000.00 | 57,500.00 | 58,500.00 | 58,500.00 | 50,658 |
| 2024-05-09 | 59,600.00 | 60,000.00 | 58,200.00 | 58,600.00 | 58,600.00 | 90,627 |
| 2024-05-08 | 61,000.00 | 61,800.00 | 59,000.00 | 60,200.00 | 60,200.00 | 120,498 |
| 2024-05-07 | 66,000.00 | 66,000.00 | 61,100.00 | 61,800.00 | 61,800.00 | 211,681 |
| 2024-05-03 | 60,800.00 | 67,700.00 | 60,700.00 | 64,700.00 | 64,700.00 | 796,469 |
| 2024-05-02 | 59,900.00 | 60,900.00 | 58,700.00 | 59,400.00 | 59,400.00 | 88,184 |
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.