Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-10 | 60,600.00 | 61,200.00 | 59,000.00 | 59,200.00 | 59,200.00 | 64,054 |
| 2023-02-09 | 59,100.00 | 61,500.00 | 58,500.00 | 60,700.00 | 60,700.00 | 120,720 |
| 2023-02-08 | 60,000.00 | 60,000.00 | 58,800.00 | 59,200.00 | 59,200.00 | 54,152 |
| 2023-02-07 | 58,300.00 | 59,900.00 | 58,000.00 | 59,300.00 | 59,300.00 | 75,736 |
| 2023-02-06 | 58,800.00 | 59,200.00 | 57,900.00 | 58,300.00 | 58,300.00 | 51,543 |
| 2023-02-03 | 59,500.00 | 59,500.00 | 58,400.00 | 58,700.00 | 58,700.00 | 59,924 |
| 2023-02-02 | 59,800.00 | 59,900.00 | 57,900.00 | 59,200.00 | 59,200.00 | 68,015 |
| 2023-02-01 | 57,500.00 | 59,200.00 | 56,900.00 | 59,000.00 | 59,000.00 | 108,212 |
| 2023-01-31 | 56,600.00 | 57,300.00 | 55,900.00 | 56,700.00 | 56,700.00 | 31,946 |
| 2023-01-30 | 57,400.00 | 58,000.00 | 56,500.00 | 56,700.00 | 56,700.00 | 48,182 |
| 2023-01-27 | 58,300.00 | 58,400.00 | 57,100.00 | 57,200.00 | 57,200.00 | 48,987 |
| 2023-01-26 | 56,800.00 | 57,800.00 | 56,100.00 | 57,800.00 | 57,800.00 | 72,664 |
| 2023-01-25 | 57,600.00 | 57,900.00 | 56,100.00 | 56,500.00 | 56,500.00 | 77,288 |
| 2023-01-20 | 57,000.00 | 57,900.00 | 56,500.00 | 57,500.00 | 57,500.00 | 42,173 |
| 2023-01-19 | 56,200.00 | 56,400.00 | 55,300.00 | 56,400.00 | 56,400.00 | 45,415 |
| 2023-01-18 | 56,100.00 | 57,700.00 | 56,000.00 | 56,400.00 | 56,400.00 | 47,954 |
| 2023-01-17 | 58,300.00 | 58,400.00 | 56,600.00 | 56,800.00 | 56,800.00 | 30,452 |
| 2023-01-16 | 58,500.00 | 58,500.00 | 57,600.00 | 58,300.00 | 58,300.00 | 28,031 |
| 2023-01-13 | 58,000.00 | 58,300.00 | 57,300.00 | 58,000.00 | 58,000.00 | 29,092 |
| 2023-01-12 | 57,400.00 | 57,900.00 | 57,200.00 | 57,800.00 | 57,800.00 | 35,947 |
| 2023-01-11 | 56,600.00 | 57,100.00 | 56,300.00 | 56,800.00 | 56,800.00 | 22,245 |
| 2023-01-10 | 56,300.00 | 57,300.00 | 55,900.00 | 56,200.00 | 56,200.00 | 36,433 |
| 2023-01-09 | 56,600.00 | 57,000.00 | 55,800.00 | 56,000.00 | 56,000.00 | 45,420 |
| 2023-01-06 | 54,600.00 | 56,000.00 | 53,900.00 | 56,000.00 | 56,000.00 | 30,003 |
| 2023-01-05 | 54,500.00 | 55,200.00 | 54,200.00 | 54,700.00 | 54,700.00 | 28,377 |
| 2023-01-04 | 53,500.00 | 54,300.00 | 52,400.00 | 54,000.00 | 54,000.00 | 26,518 |
| 2023-01-03 | 53,400.00 | 54,100.00 | 52,300.00 | 53,700.00 | 53,700.00 | 36,487 |
| 2023-01-02 | 54,800.00 | 55,900.00 | 53,300.00 | 53,500.00 | 53,500.00 | 37,436 |
| 2022-12-29 | 55,700.00 | 55,700.00 | 53,000.00 | 54,100.00 | 54,100.00 | 58,562 |
| 2022-12-28 | 55,700.00 | 56,500.00 | 54,700.00 | 55,800.00 | 55,800.00 | 32,938 |
| 2022-12-27 | 54,800.00 | 55,900.00 | 54,800.00 | 55,700.00 | 55,700.00 | 42,004 |
| 2022-12-26 | 55,900.00 | 56,500.00 | 54,800.00 | 55,300.00 | 55,300.00 | 39,727 |
| 2022-12-23 | 57,000.00 | 57,900.00 | 55,500.00 | 55,600.00 | 55,600.00 | 64,095 |
| 2022-12-22 | 58,300.00 | 58,500.00 | 57,600.00 | 58,100.00 | 58,100.00 | 34,653 |
| 2022-12-21 | 57,900.00 | 58,300.00 | 56,800.00 | 57,800.00 | 57,800.00 | 37,207 |
| 2022-12-20 | 59,700.00 | 59,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | 77,470 |
| 2022-12-19 | 61,100.00 | 61,200.00 | 59,800.00 | 59,900.00 | 59,900.00 | 64,323 |
| 2022-12-16 | 62,000.00 | 62,300.00 | 61,100.00 | 61,500.00 | 61,500.00 | 50,078 |
| 2022-12-15 | 63,100.00 | 63,800.00 | 62,700.00 | 62,800.00 | 62,800.00 | 34,516 |
| 2022-12-14 | 63,300.00 | 63,700.00 | 62,700.00 | 63,600.00 | 63,600.00 | 32,244 |
| 2022-12-13 | 62,800.00 | 63,900.00 | 62,500.00 | 63,400.00 | 63,400.00 | 42,178 |
| 2022-12-12 | 63,600.00 | 64,000.00 | 62,800.00 | 64,000.00 | 64,000.00 | 31,000 |
| 2022-12-09 | 64,000.00 | 64,800.00 | 62,600.00 | 64,100.00 | 64,100.00 | 61,886 |
| 2022-12-08 | 64,000.00 | 65,500.00 | 63,600.00 | 64,000.00 | 64,000.00 | 50,632 |
| 2022-12-07 | 63,000.00 | 63,900.00 | 62,900.00 | 63,800.00 | 63,800.00 | 34,936 |
| 2022-12-06 | 63,100.00 | 64,700.00 | 62,400.00 | 63,900.00 | 63,900.00 | 54,221 |
| 2022-12-05 | 65,000.00 | 65,000.00 | 63,800.00 | 63,800.00 | 63,800.00 | 62,849 |
| 2022-12-02 | 66,800.00 | 66,800.00 | 65,000.00 | 65,000.00 | 65,000.00 | 64,854 |
| 2022-12-01 | 67,400.00 | 67,400.00 | 66,300.00 | 66,500.00 | 66,500.00 | 58,310 |
| 2022-11-30 | 66,900.00 | 66,900.00 | 65,500.00 | 66,500.00 | 66,500.00 | 55,985 |
| 2022-11-29 | 66,000.00 | 67,200.00 | 65,000.00 | 66,700.00 | 66,700.00 | 67,876 |
| 2022-11-28 | 68,200.00 | 69,200.00 | 65,500.00 | 66,500.00 | 66,500.00 | 140,821 |
| 2022-11-25 | 67,100.00 | 69,700.00 | 66,900.00 | 67,500.00 | 67,500.00 | 266,890 |
| 2022-11-24 | 66,800.00 | 67,100.00 | 65,600.00 | 66,800.00 | 66,800.00 | 159,747 |
| 2022-11-23 | 66,200.00 | 66,200.00 | 64,500.00 | 65,700.00 | 65,700.00 | 75,212 |
| 2022-11-22 | 64,900.00 | 67,000.00 | 64,600.00 | 65,300.00 | 65,300.00 | 174,855 |
| 2022-11-21 | 63,500.00 | 65,000.00 | 63,000.00 | 64,300.00 | 64,300.00 | 61,520 |
| 2022-11-18 | 63,400.00 | 64,500.00 | 63,400.00 | 63,500.00 | 63,500.00 | 49,220 |
| 2022-11-17 | 64,000.00 | 64,100.00 | 63,000.00 | 63,400.00 | 63,400.00 | 45,775 |
| 2022-11-16 | 64,100.00 | 64,500.00 | 63,000.00 | 64,100.00 | 64,100.00 | 76,094 |
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.