Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-31 | 51,900.00 | 56,400.00 | 51,900.00 | 52,700.00 | 52,700.00 | 137,135 |
| 2024-01-30 | 53,900.00 | 54,000.00 | 51,400.00 | 51,600.00 | 51,600.00 | 68,850 |
| 2024-01-29 | 53,500.00 | 53,500.00 | 51,800.00 | 53,400.00 | 53,400.00 | 121,213 |
| 2024-01-26 | 49,750.00 | 52,100.00 | 49,000.00 | 51,400.00 | 51,400.00 | 101,283 |
| 2024-01-25 | 51,500.00 | 52,000.00 | 50,000.00 | 50,200.00 | 50,200.00 | 124,125 |
| 2024-01-24 | 52,800.00 | 53,400.00 | 51,800.00 | 52,100.00 | 52,100.00 | 64,825 |
| 2024-01-23 | 53,500.00 | 54,500.00 | 52,800.00 | 53,100.00 | 53,100.00 | 83,160 |
| 2024-01-22 | 56,400.00 | 56,700.00 | 53,600.00 | 53,800.00 | 53,800.00 | 92,313 |
| 2024-01-19 | 57,000.00 | 58,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 67,897 |
| 2024-01-18 | 57,200.00 | 58,000.00 | 56,200.00 | 56,500.00 | 56,500.00 | 59,228 |
| 2024-01-17 | 59,700.00 | 59,700.00 | 56,600.00 | 57,200.00 | 57,200.00 | 90,110 |
| 2024-01-16 | 59,800.00 | 61,000.00 | 59,100.00 | 59,200.00 | 59,200.00 | 57,384 |
| 2024-01-15 | 61,500.00 | 62,100.00 | 60,000.00 | 60,400.00 | 60,400.00 | 80,832 |
| 2024-01-12 | 63,800.00 | 63,800.00 | 61,600.00 | 62,200.00 | 62,200.00 | 89,580 |
| 2024-01-11 | 64,300.00 | 65,100.00 | 63,800.00 | 63,800.00 | 63,800.00 | 56,219 |
| 2024-01-10 | 65,200.00 | 65,400.00 | 63,700.00 | 64,200.00 | 64,200.00 | 72,718 |
| 2024-01-09 | 65,500.00 | 66,100.00 | 65,100.00 | 65,200.00 | 65,200.00 | 54,906 |
| 2024-01-08 | 66,600.00 | 66,600.00 | 65,200.00 | 65,400.00 | 65,400.00 | 53,820 |
| 2024-01-05 | 65,500.00 | 66,800.00 | 65,100.00 | 66,300.00 | 66,300.00 | 65,085 |
| 2024-01-04 | 65,300.00 | 66,600.00 | 65,100.00 | 65,800.00 | 65,800.00 | 68,630 |
| 2024-01-03 | 67,900.00 | 67,900.00 | 65,000.00 | 66,100.00 | 66,100.00 | 99,462 |
| 2024-01-02 | 68,900.00 | 69,000.00 | 67,600.00 | 68,500.00 | 68,500.00 | 67,773 |
| 2023-12-28 | 68,300.00 | 68,900.00 | 67,600.00 | 68,800.00 | 68,800.00 | 59,242 |
| 2023-12-27 | 67,200.00 | 68,800.00 | 67,100.00 | 68,500.00 | 68,500.00 | 70,789 |
| 2023-12-26 | 68,600.00 | 68,700.00 | 66,500.00 | 66,800.00 | 66,800.00 | 98,990 |
| 2023-12-22 | 70,500.00 | 71,000.00 | 68,600.00 | 68,900.00 | 68,900.00 | 101,236 |
| 2023-12-21 | 69,700.00 | 71,700.00 | 69,000.00 | 70,100.00 | 70,100.00 | 147,439 |
| 2023-12-20 | 71,300.00 | 71,400.00 | 70,000.00 | 70,200.00 | 70,200.00 | 123,347 |
| 2023-12-19 | 69,500.00 | 71,600.00 | 68,200.00 | 70,800.00 | 70,800.00 | 252,730 |
| 2023-12-18 | 68,900.00 | 69,600.00 | 68,000.00 | 69,000.00 | 69,000.00 | 108,606 |
| 2023-12-15 | 68,100.00 | 69,900.00 | 67,600.00 | 68,100.00 | 68,100.00 | 137,552 |
| 2023-12-14 | 66,900.00 | 68,500.00 | 66,400.00 | 67,600.00 | 67,600.00 | 226,692 |
| 2023-12-13 | 67,500.00 | 67,500.00 | 65,800.00 | 66,000.00 | 66,000.00 | 87,306 |
| 2023-12-12 | 66,600.00 | 67,900.00 | 66,000.00 | 67,600.00 | 67,600.00 | 82,047 |
| 2023-12-11 | 67,400.00 | 67,800.00 | 66,300.00 | 66,900.00 | 66,900.00 | 81,057 |
| 2023-12-08 | 64,400.00 | 67,000.00 | 63,500.00 | 66,800.00 | 66,800.00 | 217,116 |
| 2023-12-07 | 67,100.00 | 67,900.00 | 66,200.00 | 67,500.00 | 67,500.00 | 107,369 |
| 2023-12-06 | 68,200.00 | 69,300.00 | 66,900.00 | 67,200.00 | 67,200.00 | 102,349 |
| 2023-12-05 | 69,700.00 | 70,400.00 | 67,500.00 | 67,900.00 | 67,900.00 | 103,032 |
| 2023-12-04 | 72,500.00 | 73,200.00 | 68,600.00 | 70,600.00 | 70,600.00 | 185,005 |
| 2023-12-01 | 74,200.00 | 74,600.00 | 71,400.00 | 71,500.00 | 71,500.00 | 169,367 |
| 2023-11-30 | 71,000.00 | 74,800.00 | 70,000.00 | 74,700.00 | 74,700.00 | 315,653 |
| 2023-11-29 | 69,300.00 | 71,300.00 | 67,900.00 | 71,300.00 | 71,300.00 | 136,028 |
| 2023-11-28 | 69,400.00 | 70,200.00 | 68,100.00 | 68,700.00 | 68,700.00 | 103,905 |
| 2023-11-27 | 71,400.00 | 71,500.00 | 68,600.00 | 69,000.00 | 69,000.00 | 132,158 |
| 2023-11-24 | 69,700.00 | 71,500.00 | 69,500.00 | 71,000.00 | 71,000.00 | 171,357 |
| 2023-11-23 | 67,100.00 | 69,500.00 | 66,000.00 | 69,000.00 | 69,000.00 | 186,733 |
| 2023-11-22 | 66,000.00 | 67,200.00 | 65,600.00 | 66,900.00 | 66,900.00 | 95,110 |
| 2023-11-21 | 67,200.00 | 67,200.00 | 65,200.00 | 66,500.00 | 66,500.00 | 108,779 |
| 2023-11-20 | 64,900.00 | 67,100.00 | 64,800.00 | 66,500.00 | 66,500.00 | 97,093 |
| 2023-11-17 | 67,400.00 | 67,400.00 | 64,300.00 | 64,800.00 | 64,800.00 | 158,481 |
| 2023-11-16 | 66,900.00 | 68,300.00 | 66,000.00 | 67,600.00 | 67,600.00 | 173,550 |
| 2023-11-15 | 68,800.00 | 69,000.00 | 64,800.00 | 65,700.00 | 65,700.00 | 217,781 |
| 2023-11-14 | 65,200.00 | 67,800.00 | 65,100.00 | 66,200.00 | 66,200.00 | 120,630 |
| 2023-11-13 | 67,300.00 | 68,000.00 | 64,000.00 | 64,400.00 | 64,400.00 | 199,198 |
| 2023-11-10 | 67,900.00 | 68,900.00 | 66,600.00 | 67,300.00 | 67,300.00 | 98,024 |
| 2023-11-09 | 72,000.00 | 72,300.00 | 68,200.00 | 69,700.00 | 69,700.00 | 112,278 |
| 2023-11-08 | 73,500.00 | 75,400.00 | 70,600.00 | 71,300.00 | 71,300.00 | 125,087 |
| 2023-11-07 | 80,100.00 | 80,200.00 | 73,000.00 | 74,600.00 | 74,600.00 | 274,318 |
| 2023-11-06 | 75,000.00 | 82,100.00 | 73,300.00 | 80,100.00 | 80,100.00 | 513,230 |
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.