Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 58,600.00 | 60,500.00 | 57,600.00 | 59,900.00 | 59,900.00 | 233,050 |
| 2024-04-29 | 54,700.00 | 60,000.00 | 54,000.00 | 56,700.00 | 56,700.00 | 189,106 |
| 2024-04-26 | 54,500.00 | 54,900.00 | 53,800.00 | 53,800.00 | 53,800.00 | 24,843 |
| 2024-04-25 | 55,500.00 | 55,800.00 | 53,500.00 | 54,300.00 | 54,300.00 | 28,269 |
| 2024-04-24 | 54,800.00 | 56,000.00 | 53,700.00 | 55,600.00 | 55,600.00 | 82,314 |
| 2024-04-23 | 52,200.00 | 53,800.00 | 52,200.00 | 53,000.00 | 53,000.00 | 27,810 |
| 2024-04-22 | 51,500.00 | 53,400.00 | 51,300.00 | 53,200.00 | 53,200.00 | 46,637 |
| 2024-04-19 | 52,200.00 | 52,300.00 | 50,300.00 | 50,900.00 | 50,900.00 | 43,127 |
| 2024-04-18 | 49,800.00 | 52,200.00 | 49,650.00 | 52,200.00 | 52,200.00 | 41,107 |
| 2024-04-17 | 50,200.00 | 51,300.00 | 49,800.00 | 50,200.00 | 50,200.00 | 50,223 |
| 2024-04-16 | 51,700.00 | 52,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | 85,493 |
| 2024-04-15 | 52,600.00 | 53,600.00 | 51,300.00 | 51,800.00 | 51,800.00 | 87,899 |
| 2024-04-12 | 55,700.00 | 56,400.00 | 54,000.00 | 54,000.00 | 54,000.00 | 62,944 |
| 2024-04-11 | 55,100.00 | 57,800.00 | 55,100.00 | 56,000.00 | 56,000.00 | 39,750 |
| 2024-04-09 | 57,100.00 | 58,400.00 | 56,100.00 | 56,300.00 | 56,300.00 | 47,130 |
| 2024-04-08 | 61,100.00 | 61,200.00 | 56,900.00 | 57,100.00 | 57,100.00 | 95,347 |
| 2024-04-05 | 59,100.00 | 61,400.00 | 58,500.00 | 59,900.00 | 59,900.00 | 72,771 |
| 2024-04-04 | 59,900.00 | 60,000.00 | 58,100.00 | 60,000.00 | 60,000.00 | 69,504 |
| 2024-04-03 | 57,800.00 | 60,400.00 | 55,500.00 | 59,200.00 | 59,200.00 | 138,619 |
| 2024-04-02 | 59,800.00 | 60,000.00 | 58,000.00 | 58,400.00 | 58,400.00 | 66,856 |
| 2024-04-01 | 58,900.00 | 60,800.00 | 58,900.00 | 59,700.00 | 59,700.00 | 56,433 |
| 2024-03-29 | 59,500.00 | 59,800.00 | 58,500.00 | 59,000.00 | 59,000.00 | 54,104 |
| 2024-03-28 | 60,500.00 | 60,800.00 | 58,800.00 | 59,200.00 | 59,200.00 | 86,028 |
| 2024-03-27 | 60,500.00 | 61,600.00 | 59,800.00 | 60,200.00 | 60,200.00 | 67,383 |
| 2024-03-26 | 61,000.00 | 61,700.00 | 60,000.00 | 60,300.00 | 60,300.00 | 95,147 |
| 2024-03-25 | 62,000.00 | 62,000.00 | 60,900.00 | 61,100.00 | 61,100.00 | 73,432 |
| 2024-03-22 | 61,000.00 | 62,500.00 | 60,300.00 | 62,200.00 | 62,200.00 | 87,541 |
| 2024-03-21 | 62,000.00 | 62,300.00 | 61,200.00 | 61,300.00 | 61,300.00 | 77,303 |
| 2024-03-20 | 61,200.00 | 62,500.00 | 61,100.00 | 61,300.00 | 61,300.00 | 114,011 |
| 2024-03-19 | 65,500.00 | 65,900.00 | 60,900.00 | 62,100.00 | 62,100.00 | 320,662 |
| 2024-03-18 | 63,500.00 | 66,100.00 | 62,800.00 | 65,900.00 | 65,900.00 | 123,864 |
| 2024-03-15 | 63,200.00 | 64,200.00 | 62,300.00 | 63,500.00 | 63,500.00 | 110,267 |
| 2024-03-14 | 69,000.00 | 69,800.00 | 63,900.00 | 64,300.00 | 64,300.00 | 251,357 |
| 2024-03-13 | 69,000.00 | 70,300.00 | 67,000.00 | 68,000.00 | 68,000.00 | 157,378 |
| 2024-03-12 | 66,000.00 | 70,400.00 | 66,000.00 | 68,100.00 | 68,100.00 | 336,558 |
| 2024-03-11 | 67,900.00 | 68,200.00 | 65,300.00 | 66,000.00 | 66,000.00 | 230,075 |
| 2024-03-08 | 64,000.00 | 73,100.00 | 61,400.00 | 67,200.00 | 67,200.00 | 1,377,695 |
| 2024-03-07 | 62,300.00 | 65,700.00 | 61,500.00 | 64,400.00 | 64,400.00 | 311,459 |
| 2024-03-06 | 59,700.00 | 63,700.00 | 58,200.00 | 61,400.00 | 61,400.00 | 245,086 |
| 2024-03-05 | 60,000.00 | 60,600.00 | 57,700.00 | 60,200.00 | 60,200.00 | 93,578 |
| 2024-03-04 | 57,100.00 | 59,900.00 | 57,100.00 | 59,700.00 | 59,700.00 | 86,773 |
| 2024-02-29 | 58,100.00 | 58,700.00 | 57,100.00 | 57,100.00 | 57,100.00 | 67,962 |
| 2024-02-28 | 58,300.00 | 60,800.00 | 58,200.00 | 58,400.00 | 58,400.00 | 82,039 |
| 2024-02-27 | 60,300.00 | 61,500.00 | 58,100.00 | 58,200.00 | 58,200.00 | 68,930 |
| 2024-02-26 | 61,100.00 | 61,400.00 | 59,500.00 | 59,700.00 | 59,700.00 | 61,338 |
| 2024-02-23 | 61,500.00 | 62,300.00 | 59,400.00 | 60,700.00 | 60,700.00 | 95,924 |
| 2024-02-22 | 62,000.00 | 63,800.00 | 60,800.00 | 61,000.00 | 61,000.00 | 121,385 |
| 2024-02-21 | 59,100.00 | 65,000.00 | 58,100.00 | 62,300.00 | 62,300.00 | 426,562 |
| 2024-02-20 | 57,700.00 | 60,500.00 | 56,500.00 | 59,800.00 | 59,800.00 | 118,901 |
| 2024-02-19 | 58,500.00 | 58,700.00 | 57,500.00 | 57,700.00 | 57,700.00 | 46,449 |
| 2024-02-16 | 60,000.00 | 60,000.00 | 57,900.00 | 58,700.00 | 58,700.00 | 89,538 |
| 2024-02-15 | 58,400.00 | 59,300.00 | 57,100.00 | 58,400.00 | 58,400.00 | 87,574 |
| 2024-02-14 | 56,000.00 | 57,400.00 | 54,700.00 | 57,000.00 | 57,000.00 | 66,343 |
| 2024-02-13 | 56,600.00 | 56,800.00 | 55,300.00 | 56,400.00 | 56,400.00 | 80,909 |
| 2024-02-08 | 53,500.00 | 57,000.00 | 53,500.00 | 56,600.00 | 56,600.00 | 100,567 |
| 2024-02-07 | 52,400.00 | 54,500.00 | 52,400.00 | 53,200.00 | 53,200.00 | 74,655 |
| 2024-02-06 | 52,900.00 | 53,100.00 | 51,800.00 | 52,200.00 | 52,200.00 | 38,873 |
| 2024-02-05 | 53,600.00 | 54,500.00 | 52,100.00 | 53,200.00 | 53,200.00 | 37,702 |
| 2024-02-02 | 53,900.00 | 54,200.00 | 52,800.00 | 54,000.00 | 54,000.00 | 54,843 |
| 2024-02-01 | 52,700.00 | 53,100.00 | 51,200.00 | 52,800.00 | 52,800.00 | 62,907 |
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.