Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-04 | 110,000.00 | 111,400.00 | 107,900.00 | 108,900.00 | 108,900.00 | 90,793 |
| 2023-08-03 | 110,600.00 | 114,300.00 | 107,000.00 | 110,000.00 | 110,000.00 | 167,030 |
| 2023-08-02 | 112,000.00 | 116,500.00 | 110,100.00 | 110,600.00 | 110,600.00 | 169,697 |
| 2023-08-01 | 119,500.00 | 126,400.00 | 113,200.00 | 114,300.00 | 114,300.00 | 429,790 |
| 2023-07-31 | 123,000.00 | 123,000.00 | 115,000.00 | 118,900.00 | 118,900.00 | 217,887 |
| 2023-07-28 | 103,500.00 | 118,600.00 | 103,500.00 | 116,000.00 | 116,000.00 | 379,452 |
| 2023-07-27 | 120,000.00 | 122,000.00 | 105,300.00 | 108,800.00 | 108,800.00 | 637,587 |
| 2023-07-26 | 133,100.00 | 133,900.00 | 108,000.00 | 120,000.00 | 120,000.00 | 852,441 |
| 2023-07-25 | 139,200.00 | 140,300.00 | 131,900.00 | 132,900.00 | 132,900.00 | 493,337 |
| 2023-07-24 | 125,300.00 | 147,000.00 | 123,000.00 | 137,900.00 | 137,900.00 | 1,167,653 |
| 2023-07-21 | 117,300.00 | 133,500.00 | 117,200.00 | 126,000.00 | 126,000.00 | 756,978 |
| 2023-07-20 | 119,100.00 | 124,900.00 | 118,900.00 | 119,800.00 | 119,800.00 | 306,697 |
| 2023-07-19 | 127,700.00 | 127,900.00 | 118,800.00 | 119,700.00 | 119,700.00 | 477,985 |
| 2023-07-18 | 119,200.00 | 126,500.00 | 118,800.00 | 125,900.00 | 125,900.00 | 552,106 |
| 2023-07-17 | 120,400.00 | 121,500.00 | 116,000.00 | 118,600.00 | 118,600.00 | 461,698 |
| 2023-07-14 | 127,800.00 | 129,200.00 | 115,300.00 | 122,000.00 | 122,000.00 | 659,683 |
| 2023-07-13 | 124,400.00 | 134,100.00 | 124,300.00 | 124,600.00 | 124,600.00 | 782,292 |
| 2023-07-12 | 118,000.00 | 134,600.00 | 116,900.00 | 122,500.00 | 122,500.00 | 1,309,345 |
| 2023-07-11 | 111,500.00 | 118,500.00 | 110,400.00 | 118,000.00 | 118,000.00 | 700,272 |
| 2023-07-10 | 101,000.00 | 114,800.00 | 100,100.00 | 111,500.00 | 111,500.00 | 1,740,642 |
| 2023-07-07 | 97,000.00 | 99,000.00 | 95,200.00 | 97,900.00 | 97,900.00 | 336,675 |
| 2023-07-06 | 95,600.00 | 104,700.00 | 94,700.00 | 98,600.00 | 98,600.00 | 2,005,137 |
| 2023-07-05 | 95,500.00 | 95,600.00 | 92,300.00 | 92,700.00 | 92,700.00 | 387,949 |
| 2023-07-04 | 93,800.00 | 96,500.00 | 90,200.00 | 95,700.00 | 95,700.00 | 586,043 |
| 2023-07-03 | 90,300.00 | 98,200.00 | 90,100.00 | 93,600.00 | 93,600.00 | 1,102,222 |
| 2023-06-30 | 89,500.00 | 94,200.00 | 89,500.00 | 90,100.00 | 90,100.00 | 665,936 |
| 2023-06-29 | 93,600.00 | 95,000.00 | 87,200.00 | 90,500.00 | 90,500.00 | 1,185,594 |
| 2023-06-28 | 86,500.00 | 99,000.00 | 85,400.00 | 92,200.00 | 92,200.00 | 4,458,782 |
| 2023-06-27 | 78,400.00 | 92,000.00 | 76,600.00 | 80,800.00 | 80,800.00 | 2,258,424 |
| 2023-06-26 | 76,000.00 | 78,700.00 | 74,400.00 | 77,400.00 | 77,400.00 | 240,541 |
| 2023-06-23 | 76,100.00 | 77,000.00 | 73,400.00 | 76,000.00 | 76,000.00 | 265,882 |
| 2023-06-22 | 76,200.00 | 79,400.00 | 74,400.00 | 76,100.00 | 76,100.00 | 566,400 |
| 2023-06-21 | 70,700.00 | 77,200.00 | 70,700.00 | 75,600.00 | 75,600.00 | 844,157 |
| 2023-06-20 | 70,200.00 | 70,700.00 | 68,700.00 | 70,700.00 | 70,700.00 | 85,333 |
| 2023-06-19 | 69,500.00 | 70,300.00 | 69,200.00 | 70,200.00 | 70,200.00 | 69,611 |
| 2023-06-16 | 71,700.00 | 71,700.00 | 69,100.00 | 70,000.00 | 70,000.00 | 67,284 |
| 2023-06-15 | 70,000.00 | 71,300.00 | 69,100.00 | 70,300.00 | 70,300.00 | 109,241 |
| 2023-06-14 | 71,800.00 | 72,700.00 | 68,100.00 | 68,800.00 | 68,800.00 | 212,446 |
| 2023-06-13 | 73,200.00 | 73,400.00 | 71,100.00 | 71,700.00 | 71,700.00 | 178,026 |
| 2023-06-12 | 71,400.00 | 72,500.00 | 69,800.00 | 72,200.00 | 72,200.00 | 210,873 |
| 2023-06-09 | 68,900.00 | 71,400.00 | 68,800.00 | 70,300.00 | 70,300.00 | 161,529 |
| 2023-06-08 | 69,300.00 | 69,400.00 | 68,100.00 | 68,500.00 | 68,500.00 | 112,813 |
| 2023-06-07 | 69,100.00 | 70,800.00 | 69,000.00 | 69,500.00 | 69,500.00 | 151,512 |
| 2023-06-05 | 68,000.00 | 69,500.00 | 67,600.00 | 69,000.00 | 69,000.00 | 149,335 |
| 2023-06-02 | 66,800.00 | 67,300.00 | 66,100.00 | 67,000.00 | 67,000.00 | 80,458 |
| 2023-06-01 | 65,400.00 | 67,100.00 | 65,300.00 | 66,600.00 | 66,600.00 | 75,868 |
| 2023-05-31 | 64,500.00 | 65,400.00 | 64,400.00 | 65,200.00 | 65,200.00 | 49,485 |
| 2023-05-30 | 64,500.00 | 65,200.00 | 63,600.00 | 64,500.00 | 64,500.00 | 49,322 |
| 2023-05-26 | 65,300.00 | 66,200.00 | 64,200.00 | 64,300.00 | 64,300.00 | 52,274 |
| 2023-05-25 | 66,100.00 | 67,200.00 | 65,100.00 | 65,100.00 | 65,100.00 | 72,896 |
| 2023-05-24 | 66,400.00 | 66,700.00 | 65,800.00 | 66,300.00 | 66,300.00 | 52,800 |
| 2023-05-23 | 66,300.00 | 67,500.00 | 66,100.00 | 66,600.00 | 66,600.00 | 113,025 |
| 2023-05-22 | 64,800.00 | 65,700.00 | 63,500.00 | 65,600.00 | 65,600.00 | 68,967 |
| 2023-05-19 | 66,500.00 | 66,500.00 | 64,600.00 | 65,000.00 | 65,000.00 | 88,026 |
| 2023-05-18 | 65,000.00 | 66,000.00 | 64,300.00 | 66,000.00 | 66,000.00 | 93,255 |
| 2023-05-17 | 63,400.00 | 64,400.00 | 63,200.00 | 64,100.00 | 64,100.00 | 106,802 |
| 2023-05-16 | 64,000.00 | 66,400.00 | 63,000.00 | 64,000.00 | 64,000.00 | 171,135 |
| 2023-05-15 | 64,200.00 | 64,200.00 | 62,500.00 | 63,500.00 | 63,500.00 | 89,684 |
| 2023-05-12 | 65,500.00 | 65,500.00 | 63,900.00 | 64,200.00 | 64,200.00 | 96,797 |
| 2023-05-11 | 66,600.00 | 67,500.00 | 65,500.00 | 65,500.00 | 65,500.00 | 91,994 |
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.