Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 59,400.00 | 61,000.00 | 59,200.00 | 59,600.00 | 59,600.00 | 43,995 |
| 2022-05-19 | 55,500.00 | 59,300.00 | 55,300.00 | 58,900.00 | 58,900.00 | 31,340 |
| 2022-05-18 | 57,800.00 | 58,600.00 | 57,200.00 | 57,600.00 | 57,600.00 | 15,287 |
| 2022-05-17 | 56,200.00 | 58,600.00 | 56,200.00 | 57,700.00 | 57,700.00 | 27,602 |
| 2022-05-16 | 56,000.00 | 57,800.00 | 55,900.00 | 56,600.00 | 56,600.00 | 28,661 |
| 2022-05-13 | 52,300.00 | 55,800.00 | 52,300.00 | 55,600.00 | 55,600.00 | 43,863 |
| 2022-05-12 | 53,800.00 | 55,400.00 | 51,900.00 | 52,200.00 | 52,200.00 | 59,371 |
| 2022-05-11 | 55,800.00 | 56,500.00 | 54,500.00 | 54,900.00 | 54,900.00 | 22,724 |
| 2022-05-10 | 53,800.00 | 55,900.00 | 53,600.00 | 55,600.00 | 55,600.00 | 68,424 |
| 2022-05-09 | 58,800.00 | 58,800.00 | 56,000.00 | 56,500.00 | 56,500.00 | 60,759 |
| 2022-05-06 | 59,900.00 | 59,900.00 | 58,300.00 | 58,900.00 | 58,900.00 | 40,090 |
| 2022-05-04 | 59,800.00 | 60,400.00 | 59,200.00 | 59,900.00 | 59,900.00 | 23,781 |
| 2022-05-03 | 60,100.00 | 60,700.00 | 59,600.00 | 59,800.00 | 59,800.00 | 23,890 |
| 2022-05-02 | 59,800.00 | 60,000.00 | 59,500.00 | 60,000.00 | 60,000.00 | 16,606 |
| 2022-04-29 | 61,200.00 | 61,200.00 | 59,900.00 | 60,000.00 | 60,000.00 | 32,015 |
| 2022-04-28 | 60,700.00 | 61,400.00 | 59,900.00 | 60,500.00 | 60,500.00 | 47,089 |
| 2022-04-27 | 58,100.00 | 60,800.00 | 58,000.00 | 60,400.00 | 60,400.00 | 70,654 |
| 2022-04-26 | 60,700.00 | 61,600.00 | 60,300.00 | 60,400.00 | 60,400.00 | 31,400 |
| 2022-04-25 | 60,000.00 | 61,400.00 | 58,400.00 | 60,600.00 | 60,600.00 | 128,652 |
| 2022-04-22 | 64,700.00 | 64,800.00 | 61,500.00 | 62,000.00 | 62,000.00 | 173,110 |
| 2022-04-21 | 66,200.00 | 69,000.00 | 61,100.00 | 64,700.00 | 64,700.00 | 229,605 |
| 2022-04-20 | 65,500.00 | 66,600.00 | 64,800.00 | 65,700.00 | 65,700.00 | 51,104 |
| 2022-04-19 | 64,800.00 | 65,300.00 | 64,100.00 | 65,000.00 | 65,000.00 | 70,299 |
| 2022-04-18 | 63,300.00 | 65,100.00 | 63,300.00 | 64,800.00 | 64,800.00 | 45,370 |
| 2022-04-15 | 63,500.00 | 65,100.00 | 62,900.00 | 63,300.00 | 63,300.00 | 56,754 |
| 2022-04-14 | 66,000.00 | 66,100.00 | 64,300.00 | 64,300.00 | 64,300.00 | 38,563 |
| 2022-04-13 | 64,600.00 | 66,300.00 | 63,400.00 | 65,500.00 | 65,500.00 | 58,852 |
| 2022-04-12 | 65,600.00 | 66,000.00 | 64,500.00 | 65,300.00 | 65,300.00 | 39,584 |
| 2022-04-11 | 67,800.00 | 67,900.00 | 66,000.00 | 66,300.00 | 66,300.00 | 33,067 |
| 2022-04-08 | 67,000.00 | 67,800.00 | 65,900.00 | 67,500.00 | 67,500.00 | 63,475 |
| 2022-04-07 | 67,700.00 | 68,900.00 | 65,500.00 | 66,400.00 | 66,400.00 | 133,528 |
| 2022-04-06 | 66,600.00 | 68,000.00 | 66,500.00 | 67,300.00 | 67,300.00 | 82,265 |
| 2022-04-05 | 67,000.00 | 67,000.00 | 66,100.00 | 67,000.00 | 67,000.00 | 31,530 |
| 2022-04-04 | 67,000.00 | 67,300.00 | 66,200.00 | 67,100.00 | 67,100.00 | 44,686 |
| 2022-04-01 | 65,100.00 | 67,300.00 | 63,900.00 | 66,800.00 | 66,800.00 | 136,113 |
| 2022-03-31 | 65,000.00 | 66,200.00 | 64,200.00 | 65,100.00 | 65,100.00 | 42,509 |
| 2022-03-30 | 65,600.00 | 65,600.00 | 64,000.00 | 64,800.00 | 64,800.00 | 45,030 |
| 2022-03-29 | 65,800.00 | 66,300.00 | 64,500.00 | 65,400.00 | 65,400.00 | 48,467 |
| 2022-03-28 | 66,000.00 | 66,500.00 | 65,000.00 | 65,900.00 | 65,900.00 | 41,719 |
| 2022-03-25 | 66,600.00 | 67,000.00 | 65,500.00 | 66,300.00 | 66,300.00 | 45,305 |
| 2022-03-24 | 64,800.00 | 67,600.00 | 64,800.00 | 66,400.00 | 66,400.00 | 92,075 |
| 2022-03-23 | 64,000.00 | 66,500.00 | 63,000.00 | 65,700.00 | 65,700.00 | 112,621 |
| 2022-03-22 | 63,800.00 | 64,800.00 | 63,000.00 | 63,800.00 | 63,800.00 | 23,524 |
| 2022-03-21 | 64,600.00 | 65,500.00 | 63,200.00 | 63,400.00 | 63,400.00 | 46,260 |
| 2022-03-18 | 64,400.00 | 64,900.00 | 63,000.00 | 64,200.00 | 64,200.00 | 54,420 |
| 2022-03-17 | 61,700.00 | 64,800.00 | 61,100.00 | 63,900.00 | 63,900.00 | 127,635 |
| 2022-03-16 | 60,500.00 | 61,100.00 | 60,100.00 | 60,500.00 | 60,500.00 | 30,579 |
| 2022-03-15 | 61,200.00 | 61,200.00 | 59,200.00 | 60,500.00 | 60,500.00 | 26,106 |
| 2022-03-14 | 62,600.00 | 62,900.00 | 59,600.00 | 61,000.00 | 61,000.00 | 41,553 |
| 2022-03-11 | 62,700.00 | 63,000.00 | 61,000.00 | 62,500.00 | 62,500.00 | 34,515 |
| 2022-03-10 | 63,500.00 | 64,600.00 | 62,500.00 | 62,700.00 | 62,700.00 | 51,667 |
| 2022-03-08 | 63,000.00 | 63,500.00 | 61,500.00 | 62,800.00 | 62,800.00 | 34,421 |
| 2022-03-07 | 62,400.00 | 64,000.00 | 60,800.00 | 63,600.00 | 63,600.00 | 69,294 |
| 2022-03-04 | 61,300.00 | 63,900.00 | 61,100.00 | 63,800.00 | 63,800.00 | 92,703 |
| 2022-03-03 | 61,200.00 | 61,900.00 | 60,000.00 | 61,300.00 | 61,300.00 | 49,176 |
| 2022-03-02 | 59,200.00 | 60,500.00 | 59,000.00 | 60,000.00 | 60,000.00 | 19,798 |
| 2022-02-28 | 60,900.00 | 60,900.00 | 59,100.00 | 60,200.00 | 60,200.00 | 38,390 |
| 2022-02-25 | 59,400.00 | 61,500.00 | 58,700.00 | 61,400.00 | 61,400.00 | 66,241 |
| 2022-02-24 | 59,000.00 | 59,800.00 | 58,000.00 | 58,300.00 | 58,300.00 | 40,516 |
| 2022-02-23 | 60,300.00 | 60,600.00 | 59,400.00 | 59,900.00 | 59,900.00 | 23,560 |
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.