Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-15 | 64,400.00 | 64,900.00 | 63,600.00 | 64,400.00 | 64,400.00 | 84,184 |
| 2022-11-14 | 65,500.00 | 66,100.00 | 64,300.00 | 64,500.00 | 64,500.00 | 110,548 |
| 2022-11-11 | 66,600.00 | 66,700.00 | 64,900.00 | 64,900.00 | 64,900.00 | 111,654 |
| 2022-11-10 | 64,100.00 | 65,600.00 | 64,100.00 | 64,700.00 | 64,700.00 | 77,334 |
| 2022-11-09 | 65,200.00 | 66,400.00 | 64,500.00 | 65,700.00 | 65,700.00 | 90,481 |
| 2022-11-08 | 66,100.00 | 66,400.00 | 64,000.00 | 64,800.00 | 64,800.00 | 102,193 |
| 2022-11-07 | 66,900.00 | 67,800.00 | 64,800.00 | 65,900.00 | 65,900.00 | 104,412 |
| 2022-11-04 | 68,100.00 | 68,200.00 | 65,900.00 | 66,900.00 | 66,900.00 | 109,681 |
| 2022-11-03 | 63,500.00 | 71,200.00 | 63,100.00 | 67,500.00 | 67,500.00 | 304,831 |
| 2022-11-02 | 65,000.00 | 68,000.00 | 64,200.00 | 65,500.00 | 65,500.00 | 233,217 |
| 2022-11-01 | 64,200.00 | 65,100.00 | 63,000.00 | 65,000.00 | 65,000.00 | 115,285 |
| 2022-10-31 | 64,600.00 | 65,100.00 | 62,800.00 | 64,100.00 | 64,100.00 | 117,130 |
| 2022-10-28 | 61,900.00 | 63,800.00 | 61,200.00 | 63,500.00 | 63,500.00 | 152,137 |
| 2022-10-27 | 61,600.00 | 62,300.00 | 61,000.00 | 61,700.00 | 61,700.00 | 117,215 |
| 2022-10-26 | 65,300.00 | 65,900.00 | 60,000.00 | 61,300.00 | 61,300.00 | 427,209 |
| 2022-10-25 | 67,500.00 | 67,700.00 | 65,200.00 | 66,000.00 | 66,000.00 | 67,604 |
| 2022-10-24 | 67,400.00 | 67,800.00 | 66,400.00 | 67,000.00 | 67,000.00 | 57,870 |
| 2022-10-21 | 67,700.00 | 68,400.00 | 65,900.00 | 66,100.00 | 66,100.00 | 78,271 |
| 2022-10-20 | 68,000.00 | 69,800.00 | 66,200.00 | 67,800.00 | 67,800.00 | 100,538 |
| 2022-10-19 | 69,300.00 | 70,900.00 | 68,000.00 | 68,600.00 | 68,600.00 | 146,198 |
| 2022-10-18 | 69,500.00 | 69,900.00 | 67,600.00 | 69,200.00 | 69,200.00 | 151,360 |
| 2022-10-17 | 64,600.00 | 67,900.00 | 64,500.00 | 67,800.00 | 67,800.00 | 95,308 |
| 2022-10-14 | 68,200.00 | 68,400.00 | 65,900.00 | 66,700.00 | 66,700.00 | 100,109 |
| 2022-10-13 | 67,500.00 | 68,600.00 | 66,000.00 | 66,000.00 | 66,000.00 | 106,570 |
| 2022-10-12 | 67,000.00 | 69,700.00 | 66,400.00 | 68,200.00 | 68,200.00 | 157,674 |
| 2022-10-11 | 66,000.00 | 66,600.00 | 63,300.00 | 66,400.00 | 66,400.00 | 113,234 |
| 2022-10-07 | 66,100.00 | 68,900.00 | 65,300.00 | 67,700.00 | 67,700.00 | 132,645 |
| 2022-10-06 | 64,200.00 | 67,000.00 | 63,500.00 | 66,300.00 | 66,300.00 | 124,118 |
| 2022-10-05 | 67,300.00 | 68,100.00 | 63,300.00 | 63,400.00 | 63,400.00 | 155,576 |
| 2022-10-04 | 66,000.00 | 66,200.00 | 64,200.00 | 65,900.00 | 65,900.00 | 140,072 |
| 2022-09-30 | 63,500.00 | 66,000.00 | 62,700.00 | 64,000.00 | 64,000.00 | 244,550 |
| 2022-09-29 | 70,300.00 | 70,700.00 | 65,900.00 | 65,900.00 | 65,900.00 | 182,644 |
| 2022-09-28 | 72,700.00 | 72,700.00 | 68,400.00 | 68,900.00 | 68,900.00 | 241,658 |
| 2022-09-27 | 74,200.00 | 75,000.00 | 70,000.00 | 73,500.00 | 73,500.00 | 285,891 |
| 2022-09-26 | 78,500.00 | 78,500.00 | 72,000.00 | 74,300.00 | 74,300.00 | 316,605 |
| 2022-09-23 | 79,800.00 | 81,400.00 | 75,700.00 | 79,700.00 | 79,700.00 | 687,540 |
| 2022-09-22 | 78,200.00 | 79,000.00 | 75,100.00 | 77,400.00 | 77,400.00 | 482,359 |
| 2022-09-21 | 72,000.00 | 79,600.00 | 70,800.00 | 78,000.00 | 78,000.00 | 1,432,384 |
| 2022-09-20 | 67,600.00 | 69,200.00 | 67,000.00 | 68,900.00 | 68,900.00 | 107,030 |
| 2022-09-19 | 70,200.00 | 71,800.00 | 66,100.00 | 66,900.00 | 66,900.00 | 193,447 |
| 2022-09-16 | 70,300.00 | 72,100.00 | 68,300.00 | 69,900.00 | 69,900.00 | 158,197 |
| 2022-09-15 | 71,600.00 | 72,900.00 | 69,800.00 | 70,400.00 | 70,400.00 | 142,040 |
| 2022-09-14 | 69,800.00 | 72,700.00 | 69,500.00 | 71,700.00 | 71,700.00 | 213,395 |
| 2022-09-13 | 74,600.00 | 74,900.00 | 71,500.00 | 72,200.00 | 72,200.00 | 194,436 |
| 2022-09-08 | 75,900.00 | 77,700.00 | 73,900.00 | 74,100.00 | 74,100.00 | 271,704 |
| 2022-09-07 | 74,200.00 | 75,800.00 | 73,100.00 | 75,500.00 | 75,500.00 | 264,091 |
| 2022-09-06 | 72,300.00 | 76,000.00 | 70,900.00 | 75,100.00 | 75,100.00 | 360,697 |
| 2022-09-05 | 72,800.00 | 73,200.00 | 71,300.00 | 71,900.00 | 71,900.00 | 168,609 |
| 2022-09-02 | 72,600.00 | 74,800.00 | 71,000.00 | 74,000.00 | 74,000.00 | 559,878 |
| 2022-09-01 | 70,200.00 | 72,300.00 | 68,700.00 | 71,300.00 | 71,300.00 | 270,772 |
| 2022-08-31 | 71,900.00 | 74,100.00 | 69,900.00 | 71,000.00 | 71,000.00 | 495,470 |
| 2022-08-30 | 70,100.00 | 71,200.00 | 68,800.00 | 70,000.00 | 70,000.00 | 257,658 |
| 2022-08-29 | 65,800.00 | 72,000.00 | 64,000.00 | 69,700.00 | 69,700.00 | 691,073 |
| 2022-08-26 | 68,000.00 | 70,500.00 | 65,600.00 | 67,700.00 | 67,700.00 | 1,027,181 |
| 2022-08-25 | 56,800.00 | 72,200.00 | 56,500.00 | 72,200.00 | 72,200.00 | 995,824 |
| 2022-08-24 | 54,000.00 | 55,600.00 | 53,400.00 | 55,600.00 | 55,600.00 | 36,234 |
| 2022-08-23 | 53,600.00 | 54,200.00 | 52,900.00 | 53,000.00 | 53,000.00 | 34,222 |
| 2022-08-22 | 55,600.00 | 55,600.00 | 54,300.00 | 54,800.00 | 54,800.00 | 35,201 |
| 2022-08-19 | 57,000.00 | 57,500.00 | 55,900.00 | 56,000.00 | 56,000.00 | 56,825 |
| 2022-08-18 | 57,300.00 | 57,300.00 | 55,900.00 | 56,100.00 | 56,100.00 | 31,702 |
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.