Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-06 | 75,000.00 | 82,100.00 | 73,300.00 | 80,100.00 | 80,100.00 | 513,230 |
| 2023-11-03 | 71,200.00 | 72,000.00 | 68,200.00 | 70,400.00 | 70,400.00 | 226,171 |
| 2023-11-02 | 66,800.00 | 69,200.00 | 66,100.00 | 68,200.00 | 68,200.00 | 211,414 |
| 2023-11-01 | 66,500.00 | 67,500.00 | 64,000.00 | 65,000.00 | 65,000.00 | 172,319 |
| 2023-10-31 | 72,000.00 | 72,000.00 | 65,100.00 | 65,500.00 | 65,500.00 | 309,147 |
| 2023-10-30 | 71,300.00 | 72,400.00 | 70,300.00 | 71,400.00 | 71,400.00 | 142,153 |
| 2023-10-27 | 73,000.00 | 73,900.00 | 70,300.00 | 71,900.00 | 71,900.00 | 183,915 |
| 2023-10-26 | 73,500.00 | 75,800.00 | 71,800.00 | 72,500.00 | 72,500.00 | 217,588 |
| 2023-10-25 | 84,800.00 | 84,900.00 | 77,200.00 | 77,400.00 | 77,400.00 | 203,563 |
| 2023-10-24 | 85,000.00 | 86,700.00 | 78,700.00 | 83,700.00 | 83,700.00 | 274,752 |
| 2023-10-23 | 87,000.00 | 89,200.00 | 85,000.00 | 85,500.00 | 85,500.00 | 112,711 |
| 2023-10-20 | 88,500.00 | 90,500.00 | 84,000.00 | 88,200.00 | 88,200.00 | 232,162 |
| 2023-10-19 | 94,100.00 | 94,200.00 | 90,000.00 | 91,400.00 | 91,400.00 | 165,080 |
| 2023-10-18 | 102,500.00 | 102,700.00 | 96,000.00 | 96,500.00 | 96,500.00 | 237,572 |
| 2023-10-17 | 105,000.00 | 105,600.00 | 102,500.00 | 102,500.00 | 102,500.00 | 57,307 |
| 2023-10-16 | 106,000.00 | 106,200.00 | 101,200.00 | 103,300.00 | 103,300.00 | 123,267 |
| 2023-10-13 | 109,300.00 | 111,000.00 | 106,600.00 | 107,600.00 | 107,600.00 | 59,439 |
| 2023-10-12 | 105,700.00 | 110,000.00 | 105,700.00 | 109,900.00 | 109,900.00 | 80,740 |
| 2023-10-11 | 103,500.00 | 105,800.00 | 102,700.00 | 105,700.00 | 105,700.00 | 46,953 |
| 2023-10-10 | 108,700.00 | 108,700.00 | 100,500.00 | 101,000.00 | 101,000.00 | 86,938 |
| 2023-10-06 | 103,500.00 | 107,300.00 | 103,300.00 | 106,000.00 | 106,000.00 | 75,501 |
| 2023-10-05 | 108,300.00 | 109,000.00 | 104,600.00 | 105,100.00 | 105,100.00 | 85,324 |
| 2023-10-04 | 111,000.00 | 111,000.00 | 106,000.00 | 106,000.00 | 106,000.00 | 67,275 |
| 2023-09-27 | 105,400.00 | 111,000.00 | 105,400.00 | 111,000.00 | 111,000.00 | 52,982 |
| 2023-09-26 | 111,100.00 | 113,400.00 | 107,400.00 | 107,500.00 | 107,500.00 | 75,669 |
| 2023-09-25 | 112,800.00 | 114,000.00 | 107,300.00 | 109,900.00 | 109,900.00 | 87,838 |
| 2023-09-22 | 109,700.00 | 113,900.00 | 109,400.00 | 111,500.00 | 111,500.00 | 60,759 |
| 2023-09-21 | 114,800.00 | 115,600.00 | 112,100.00 | 112,300.00 | 112,300.00 | 50,164 |
| 2023-09-20 | 115,000.00 | 117,000.00 | 112,100.00 | 115,200.00 | 115,200.00 | 63,049 |
| 2023-09-19 | 120,000.00 | 121,500.00 | 114,000.00 | 114,600.00 | 114,600.00 | 93,679 |
| 2023-09-18 | 121,700.00 | 125,500.00 | 119,000.00 | 119,000.00 | 119,000.00 | 226,485 |
| 2023-09-15 | 118,200.00 | 121,700.00 | 118,200.00 | 118,900.00 | 118,900.00 | 166,226 |
| 2023-09-14 | 115,700.00 | 117,500.00 | 113,200.00 | 115,400.00 | 115,400.00 | 150,496 |
| 2023-09-13 | 110,900.00 | 114,100.00 | 109,000.00 | 109,400.00 | 109,400.00 | 100,064 |
| 2023-09-12 | 113,500.00 | 115,700.00 | 109,600.00 | 110,400.00 | 110,400.00 | 119,173 |
| 2023-09-11 | 118,900.00 | 119,900.00 | 113,500.00 | 113,500.00 | 113,500.00 | 116,286 |
| 2023-09-08 | 120,700.00 | 121,300.00 | 117,200.00 | 118,900.00 | 118,900.00 | 84,550 |
| 2023-09-07 | 122,500.00 | 123,600.00 | 116,200.00 | 120,100.00 | 120,100.00 | 229,108 |
| 2023-09-06 | 128,300.00 | 129,800.00 | 124,000.00 | 124,200.00 | 124,200.00 | 140,797 |
| 2023-09-05 | 130,700.00 | 130,900.00 | 127,200.00 | 128,400.00 | 128,400.00 | 124,675 |
| 2023-09-04 | 128,000.00 | 132,300.00 | 126,000.00 | 128,500.00 | 128,500.00 | 188,089 |
| 2023-09-01 | 126,800.00 | 128,700.00 | 123,800.00 | 128,300.00 | 128,300.00 | 182,954 |
| 2023-08-31 | 122,700.00 | 128,400.00 | 122,000.00 | 126,800.00 | 126,800.00 | 334,925 |
| 2023-08-30 | 124,300.00 | 128,600.00 | 122,500.00 | 122,700.00 | 122,700.00 | 348,511 |
| 2023-08-29 | 123,500.00 | 124,300.00 | 118,800.00 | 119,800.00 | 119,800.00 | 192,448 |
| 2023-08-28 | 117,000.00 | 121,500.00 | 115,100.00 | 121,400.00 | 121,400.00 | 364,993 |
| 2023-08-25 | 109,100.00 | 114,200.00 | 109,100.00 | 111,100.00 | 111,100.00 | 91,443 |
| 2023-08-24 | 109,100.00 | 112,500.00 | 108,600.00 | 111,900.00 | 111,900.00 | 100,790 |
| 2023-08-23 | 112,100.00 | 112,200.00 | 106,900.00 | 108,200.00 | 108,200.00 | 94,136 |
| 2023-08-22 | 114,700.00 | 115,300.00 | 109,600.00 | 111,200.00 | 111,200.00 | 133,756 |
| 2023-08-21 | 112,000.00 | 116,000.00 | 112,000.00 | 113,100.00 | 113,100.00 | 156,593 |
| 2023-08-18 | 103,800.00 | 113,900.00 | 102,300.00 | 111,600.00 | 111,600.00 | 217,665 |
| 2023-08-17 | 102,800.00 | 105,900.00 | 99,900.00 | 104,800.00 | 104,800.00 | 184,738 |
| 2023-08-16 | 109,700.00 | 116,000.00 | 103,500.00 | 104,100.00 | 104,100.00 | 249,344 |
| 2023-08-14 | 107,200.00 | 116,700.00 | 104,100.00 | 112,000.00 | 112,000.00 | 188,423 |
| 2023-08-11 | 110,700.00 | 116,000.00 | 108,700.00 | 109,700.00 | 109,700.00 | 158,453 |
| 2023-08-10 | 109,700.00 | 111,300.00 | 108,100.00 | 109,500.00 | 109,500.00 | 79,500 |
| 2023-08-09 | 109,000.00 | 112,300.00 | 106,900.00 | 111,000.00 | 111,000.00 | 129,307 |
| 2023-08-08 | 105,400.00 | 110,400.00 | 102,300.00 | 110,100.00 | 110,100.00 | 144,164 |
| 2023-08-07 | 107,100.00 | 108,000.00 | 103,500.00 | 104,500.00 | 104,500.00 | 168,705 |
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.