Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-10 | 67,000.00 | 67,700.00 | 65,900.00 | 66,200.00 | 66,200.00 | 78,863 |
| 2023-05-09 | 66,200.00 | 72,600.00 | 64,900.00 | 67,300.00 | 67,300.00 | 368,222 |
| 2023-05-08 | 68,000.00 | 68,500.00 | 66,500.00 | 66,600.00 | 66,600.00 | 91,357 |
| 2023-05-04 | 68,000.00 | 68,800.00 | 67,100.00 | 67,500.00 | 67,500.00 | 84,274 |
| 2023-05-03 | 70,200.00 | 70,800.00 | 67,500.00 | 68,200.00 | 68,200.00 | 122,567 |
| 2023-05-02 | 69,700.00 | 70,900.00 | 68,800.00 | 70,200.00 | 70,200.00 | 114,621 |
| 2023-04-28 | 75,000.00 | 75,000.00 | 69,500.00 | 69,700.00 | 69,700.00 | 275,388 |
| 2023-04-27 | 70,200.00 | 73,900.00 | 68,100.00 | 73,900.00 | 73,900.00 | 266,840 |
| 2023-04-26 | 69,300.00 | 71,800.00 | 69,200.00 | 69,900.00 | 69,900.00 | 195,674 |
| 2023-04-25 | 72,100.00 | 73,700.00 | 68,000.00 | 69,900.00 | 69,900.00 | 390,306 |
| 2023-04-24 | 74,700.00 | 76,600.00 | 71,600.00 | 71,700.00 | 71,700.00 | 361,620 |
| 2023-04-21 | 78,700.00 | 81,000.00 | 75,100.00 | 76,200.00 | 76,200.00 | 597,098 |
| 2023-04-20 | 87,400.00 | 88,000.00 | 79,700.00 | 80,300.00 | 80,300.00 | 1,043,808 |
| 2023-04-19 | 75,000.00 | 91,400.00 | 74,000.00 | 89,200.00 | 89,200.00 | 4,256,613 |
| 2023-04-18 | 68,800.00 | 73,400.00 | 67,500.00 | 73,200.00 | 73,200.00 | 688,523 |
| 2023-04-17 | 67,700.00 | 69,500.00 | 66,200.00 | 68,200.00 | 68,200.00 | 206,703 |
| 2023-04-14 | 65,300.00 | 67,600.00 | 64,800.00 | 67,500.00 | 67,500.00 | 204,758 |
| 2023-04-13 | 65,000.00 | 65,500.00 | 62,500.00 | 63,900.00 | 63,900.00 | 196,335 |
| 2023-04-12 | 67,200.00 | 68,800.00 | 65,700.00 | 65,700.00 | 65,700.00 | 232,961 |
| 2023-04-11 | 70,700.00 | 70,800.00 | 66,500.00 | 67,500.00 | 67,500.00 | 281,778 |
| 2023-04-10 | 70,900.00 | 71,700.00 | 67,100.00 | 69,900.00 | 69,900.00 | 308,628 |
| 2023-04-07 | 73,200.00 | 73,400.00 | 70,500.00 | 70,700.00 | 70,700.00 | 271,412 |
| 2023-04-06 | 70,700.00 | 72,800.00 | 69,400.00 | 71,000.00 | 71,000.00 | 442,072 |
| 2023-04-05 | 69,500.00 | 70,200.00 | 67,700.00 | 69,700.00 | 69,700.00 | 186,751 |
| 2023-04-04 | 68,400.00 | 71,600.00 | 67,000.00 | 68,800.00 | 68,800.00 | 522,061 |
| 2023-04-03 | 65,800.00 | 68,600.00 | 64,300.00 | 68,300.00 | 68,300.00 | 309,200 |
| 2023-03-31 | 66,800.00 | 66,800.00 | 65,100.00 | 65,200.00 | 65,200.00 | 140,347 |
| 2023-03-30 | 68,800.00 | 69,400.00 | 66,900.00 | 67,000.00 | 67,000.00 | 310,006 |
| 2023-03-29 | 66,800.00 | 68,700.00 | 66,100.00 | 68,100.00 | 68,100.00 | 271,971 |
| 2023-03-28 | 66,100.00 | 66,700.00 | 64,700.00 | 66,500.00 | 66,500.00 | 178,118 |
| 2023-03-27 | 65,700.00 | 66,800.00 | 64,100.00 | 65,200.00 | 65,200.00 | 202,685 |
| 2023-03-24 | 70,100.00 | 70,500.00 | 65,000.00 | 65,700.00 | 65,700.00 | 478,342 |
| 2023-03-23 | 61,700.00 | 70,600.00 | 61,200.00 | 68,000.00 | 68,000.00 | 1,026,764 |
| 2023-03-22 | 62,800.00 | 63,600.00 | 61,500.00 | 62,500.00 | 62,500.00 | 184,835 |
| 2023-03-21 | 60,300.00 | 62,200.00 | 60,300.00 | 61,200.00 | 61,200.00 | 135,958 |
| 2023-03-20 | 59,000.00 | 60,900.00 | 58,500.00 | 60,400.00 | 60,400.00 | 116,530 |
| 2023-03-17 | 62,500.00 | 62,700.00 | 59,800.00 | 60,000.00 | 60,000.00 | 129,632 |
| 2023-03-16 | 62,700.00 | 63,200.00 | 60,800.00 | 61,800.00 | 61,800.00 | 134,168 |
| 2023-03-15 | 63,100.00 | 64,600.00 | 62,300.00 | 63,500.00 | 63,500.00 | 163,269 |
| 2023-03-14 | 64,700.00 | 64,900.00 | 60,900.00 | 61,800.00 | 61,800.00 | 190,205 |
| 2023-03-13 | 60,100.00 | 67,300.00 | 59,500.00 | 64,000.00 | 64,000.00 | 484,855 |
| 2023-03-10 | 60,200.00 | 61,300.00 | 59,500.00 | 60,300.00 | 60,300.00 | 86,989 |
| 2023-03-09 | 65,300.00 | 65,600.00 | 61,500.00 | 61,900.00 | 61,900.00 | 135,116 |
| 2023-03-08 | 63,100.00 | 66,100.00 | 62,900.00 | 64,800.00 | 64,800.00 | 162,598 |
| 2023-03-07 | 66,000.00 | 67,700.00 | 63,700.00 | 64,400.00 | 64,400.00 | 371,556 |
| 2023-03-06 | 63,300.00 | 65,000.00 | 62,400.00 | 64,300.00 | 64,300.00 | 323,554 |
| 2023-03-03 | 61,800.00 | 62,700.00 | 59,800.00 | 62,100.00 | 62,100.00 | 177,447 |
| 2023-03-02 | 58,600.00 | 62,100.00 | 58,600.00 | 61,400.00 | 61,400.00 | 273,310 |
| 2023-02-28 | 58,700.00 | 59,700.00 | 58,300.00 | 58,600.00 | 58,600.00 | 57,408 |
| 2023-02-27 | 58,200.00 | 59,100.00 | 56,900.00 | 58,200.00 | 58,200.00 | 53,205 |
| 2023-02-24 | 58,800.00 | 59,200.00 | 57,800.00 | 58,200.00 | 58,200.00 | 52,599 |
| 2023-02-23 | 59,500.00 | 60,300.00 | 58,100.00 | 58,600.00 | 58,600.00 | 58,500 |
| 2023-02-22 | 59,800.00 | 60,500.00 | 59,200.00 | 59,500.00 | 59,500.00 | 81,233 |
| 2023-02-21 | 60,500.00 | 61,200.00 | 60,000.00 | 60,900.00 | 60,900.00 | 81,113 |
| 2023-02-20 | 61,600.00 | 61,600.00 | 59,900.00 | 60,400.00 | 60,400.00 | 85,639 |
| 2023-02-17 | 58,600.00 | 62,100.00 | 58,000.00 | 59,700.00 | 59,700.00 | 172,864 |
| 2023-02-16 | 57,600.00 | 59,400.00 | 57,500.00 | 59,100.00 | 59,100.00 | 79,710 |
| 2023-02-15 | 58,700.00 | 59,100.00 | 57,400.00 | 57,400.00 | 57,400.00 | 76,392 |
| 2023-02-14 | 59,000.00 | 59,100.00 | 57,700.00 | 58,100.00 | 58,100.00 | 52,434 |
| 2023-02-13 | 59,200.00 | 59,700.00 | 58,400.00 | 58,500.00 | 58,500.00 | 67,151 |
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.