Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 56,600.00 | 57,500.00 | 56,200.00 | 56,900.00 | 56,900.00 | 37,261 |
| 2022-08-16 | 55,200.00 | 58,000.00 | 55,200.00 | 56,600.00 | 56,600.00 | 79,844 |
| 2022-08-12 | 55,700.00 | 55,700.00 | 54,300.00 | 55,000.00 | 55,000.00 | 25,693 |
| 2022-08-11 | 55,500.00 | 56,100.00 | 53,700.00 | 55,200.00 | 55,200.00 | 57,920 |
| 2022-08-10 | 54,400.00 | 56,000.00 | 50,700.00 | 55,000.00 | 55,000.00 | 50,139 |
| 2022-08-09 | 55,500.00 | 56,300.00 | 53,900.00 | 54,400.00 | 54,400.00 | 37,651 |
| 2022-08-08 | 56,200.00 | 56,600.00 | 55,400.00 | 55,700.00 | 55,700.00 | 19,060 |
| 2022-08-05 | 56,200.00 | 56,800.00 | 55,900.00 | 56,200.00 | 56,200.00 | 17,237 |
| 2022-08-04 | 57,200.00 | 57,800.00 | 56,000.00 | 56,200.00 | 56,200.00 | 21,973 |
| 2022-08-03 | 57,000.00 | 57,500.00 | 56,800.00 | 57,200.00 | 57,200.00 | 17,585 |
| 2022-08-02 | 56,700.00 | 58,500.00 | 56,200.00 | 57,700.00 | 57,700.00 | 45,358 |
| 2022-08-01 | 56,200.00 | 56,700.00 | 55,200.00 | 56,200.00 | 56,200.00 | 24,276 |
| 2022-07-29 | 54,900.00 | 56,300.00 | 54,700.00 | 55,800.00 | 55,800.00 | 37,289 |
| 2022-07-28 | 55,000.00 | 55,400.00 | 54,200.00 | 54,300.00 | 54,300.00 | 11,849 |
| 2022-07-27 | 55,000.00 | 55,500.00 | 54,100.00 | 54,600.00 | 54,600.00 | 14,060 |
| 2022-07-26 | 54,100.00 | 54,400.00 | 53,800.00 | 54,300.00 | 54,300.00 | 7,801 |
| 2022-07-25 | 54,100.00 | 55,000.00 | 53,700.00 | 54,400.00 | 54,400.00 | 6,944 |
| 2022-07-22 | 55,200.00 | 56,300.00 | 54,500.00 | 54,500.00 | 54,500.00 | 14,772 |
| 2022-07-21 | 54,600.00 | 55,500.00 | 53,700.00 | 55,200.00 | 55,200.00 | 19,685 |
| 2022-07-20 | 54,900.00 | 55,000.00 | 53,900.00 | 54,300.00 | 54,300.00 | 22,866 |
| 2022-07-19 | 52,200.00 | 54,500.00 | 52,200.00 | 53,900.00 | 53,900.00 | 20,432 |
| 2022-07-18 | 52,800.00 | 56,300.00 | 51,700.00 | 53,200.00 | 53,200.00 | 38,365 |
| 2022-07-15 | 51,600.00 | 52,000.00 | 50,600.00 | 52,000.00 | 52,000.00 | 9,622 |
| 2022-07-14 | 50,900.00 | 51,800.00 | 49,800.00 | 51,800.00 | 51,800.00 | 18,032 |
| 2022-07-13 | 50,400.00 | 50,600.00 | 49,450.00 | 50,400.00 | 50,400.00 | 20,020 |
| 2022-07-12 | 50,500.00 | 51,200.00 | 50,000.00 | 50,400.00 | 50,400.00 | 19,209 |
| 2022-07-11 | 51,400.00 | 52,300.00 | 50,600.00 | 51,400.00 | 51,400.00 | 8,474 |
| 2022-07-08 | 51,600.00 | 53,100.00 | 51,300.00 | 51,500.00 | 51,500.00 | 16,815 |
| 2022-07-07 | 51,000.00 | 51,500.00 | 50,600.00 | 51,400.00 | 51,400.00 | 10,089 |
| 2022-07-06 | 51,300.00 | 51,400.00 | 50,200.00 | 50,700.00 | 50,700.00 | 10,393 |
| 2022-07-05 | 51,400.00 | 51,600.00 | 50,500.00 | 51,300.00 | 51,300.00 | 10,580 |
| 2022-07-04 | 51,500.00 | 51,800.00 | 50,000.00 | 50,100.00 | 50,100.00 | 13,317 |
| 2022-07-01 | 51,500.00 | 52,400.00 | 50,500.00 | 51,400.00 | 51,400.00 | 17,416 |
| 2022-06-30 | 53,500.00 | 53,500.00 | 51,300.00 | 51,500.00 | 51,500.00 | 23,116 |
| 2022-06-29 | 53,000.00 | 54,000.00 | 52,300.00 | 53,600.00 | 53,600.00 | 14,673 |
| 2022-06-28 | 54,100.00 | 55,200.00 | 53,000.00 | 53,900.00 | 53,900.00 | 16,642 |
| 2022-06-27 | 53,900.00 | 56,000.00 | 52,300.00 | 53,200.00 | 53,200.00 | 34,971 |
| 2022-06-24 | 50,100.00 | 52,800.00 | 50,000.00 | 52,400.00 | 52,400.00 | 22,911 |
| 2022-06-23 | 53,200.00 | 53,600.00 | 50,200.00 | 50,200.00 | 50,200.00 | 51,367 |
| 2022-06-22 | 57,000.00 | 57,000.00 | 52,000.00 | 53,500.00 | 53,500.00 | 27,980 |
| 2022-06-21 | 56,400.00 | 57,400.00 | 55,200.00 | 56,000.00 | 56,000.00 | 15,419 |
| 2022-06-20 | 58,400.00 | 58,400.00 | 55,800.00 | 56,200.00 | 56,200.00 | 36,095 |
| 2022-06-17 | 53,500.00 | 58,000.00 | 52,000.00 | 57,700.00 | 57,700.00 | 56,040 |
| 2022-06-16 | 55,400.00 | 57,000.00 | 54,300.00 | 54,800.00 | 54,800.00 | 32,908 |
| 2022-06-15 | 56,500.00 | 56,600.00 | 53,200.00 | 54,700.00 | 54,700.00 | 47,673 |
| 2022-06-14 | 53,300.00 | 55,500.00 | 50,000.00 | 55,500.00 | 55,500.00 | 48,554 |
| 2022-06-13 | 55,500.00 | 55,500.00 | 53,600.00 | 54,000.00 | 54,000.00 | 31,188 |
| 2022-06-10 | 56,400.00 | 56,600.00 | 55,800.00 | 56,500.00 | 56,500.00 | 21,857 |
| 2022-06-09 | 57,000.00 | 57,400.00 | 56,300.00 | 56,500.00 | 56,500.00 | 15,691 |
| 2022-06-08 | 56,700.00 | 57,600.00 | 55,900.00 | 57,600.00 | 57,600.00 | 33,702 |
| 2022-06-07 | 59,500.00 | 59,600.00 | 56,000.00 | 57,100.00 | 57,100.00 | 53,621 |
| 2022-06-03 | 59,600.00 | 59,900.00 | 58,900.00 | 59,300.00 | 59,300.00 | 19,645 |
| 2022-06-02 | 58,800.00 | 59,900.00 | 58,800.00 | 59,500.00 | 59,500.00 | 19,706 |
| 2022-05-31 | 59,300.00 | 59,500.00 | 58,500.00 | 58,700.00 | 58,700.00 | 21,168 |
| 2022-05-30 | 58,300.00 | 59,200.00 | 58,100.00 | 58,200.00 | 58,200.00 | 24,692 |
| 2022-05-27 | 59,900.00 | 60,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 24,199 |
| 2022-05-26 | 60,700.00 | 60,800.00 | 58,600.00 | 59,400.00 | 59,400.00 | 20,244 |
| 2022-05-25 | 59,700.00 | 61,200.00 | 59,200.00 | 59,900.00 | 59,900.00 | 40,576 |
| 2022-05-24 | 60,300.00 | 61,600.00 | 59,500.00 | 59,800.00 | 59,800.00 | 44,148 |
| 2022-05-23 | 59,600.00 | 61,100.00 | 58,200.00 | 59,700.00 | 59,700.00 | 30,522 |
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.