Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-22 | 57,400.00 | 60,300.00 | 57,400.00 | 60,000.00 | 60,000.00 | 34,603 |
| 2022-02-21 | 58,000.00 | 59,000.00 | 57,600.00 | 58,700.00 | 58,700.00 | 21,582 |
| 2022-02-18 | 58,000.00 | 59,800.00 | 58,000.00 | 59,000.00 | 59,000.00 | 22,144 |
| 2022-02-17 | 59,800.00 | 61,000.00 | 57,600.00 | 59,200.00 | 59,200.00 | 37,548 |
| 2022-02-16 | 58,400.00 | 60,000.00 | 58,300.00 | 59,800.00 | 59,800.00 | 24,555 |
| 2022-02-15 | 59,400.00 | 59,400.00 | 57,300.00 | 57,900.00 | 57,900.00 | 35,279 |
| 2022-02-14 | 59,600.00 | 60,400.00 | 58,700.00 | 59,000.00 | 59,000.00 | 44,106 |
| 2022-02-11 | 61,000.00 | 62,000.00 | 60,200.00 | 60,600.00 | 60,600.00 | 36,725 |
| 2022-02-10 | 62,900.00 | 62,900.00 | 61,500.00 | 61,500.00 | 61,500.00 | 30,965 |
| 2022-02-09 | 62,600.00 | 62,900.00 | 60,700.00 | 62,300.00 | 62,300.00 | 50,210 |
| 2022-02-08 | 63,100.00 | 63,500.00 | 60,700.00 | 62,900.00 | 62,900.00 | 52,356 |
| 2022-02-07 | 64,500.00 | 64,500.00 | 62,600.00 | 63,800.00 | 63,800.00 | 32,574 |
| 2022-02-04 | 63,700.00 | 64,000.00 | 62,500.00 | 63,800.00 | 63,800.00 | 46,816 |
| 2022-02-03 | 65,200.00 | 66,000.00 | 63,200.00 | 63,700.00 | 63,700.00 | 71,439 |
| 2022-01-28 | 64,000.00 | 65,000.00 | 62,300.00 | 64,500.00 | 64,500.00 | 114,235 |
| 2022-01-27 | 63,500.00 | 65,000.00 | 59,900.00 | 64,700.00 | 64,700.00 | 176,967 |
| 2022-01-26 | 62,700.00 | 65,500.00 | 62,700.00 | 63,300.00 | 63,300.00 | 189,831 |
| 2022-01-25 | 59,300.00 | 63,200.00 | 57,300.00 | 62,700.00 | 62,700.00 | 127,113 |
| 2022-01-24 | 59,800.00 | 60,800.00 | 58,200.00 | 58,900.00 | 58,900.00 | 82,875 |
| 2022-01-21 | 61,400.00 | 62,600.00 | 59,600.00 | 61,600.00 | 61,600.00 | 51,252 |
| 2022-01-20 | 59,400.00 | 62,100.00 | 59,400.00 | 61,600.00 | 61,600.00 | 73,107 |
| 2022-01-19 | 60,200.00 | 61,000.00 | 59,200.00 | 59,400.00 | 59,400.00 | 120,382 |
| 2022-01-18 | 63,400.00 | 65,200.00 | 60,600.00 | 61,900.00 | 61,900.00 | 215,885 |
| 2022-01-17 | 68,000.00 | 68,500.00 | 62,200.00 | 63,500.00 | 63,500.00 | 267,396 |
| 2022-01-14 | 67,700.00 | 68,200.00 | 66,200.00 | 67,700.00 | 67,700.00 | 261,565 |
| 2022-01-13 | 63,500.00 | 69,000.00 | 62,600.00 | 67,700.00 | 67,700.00 | 713,167 |
| 2022-01-12 | 59,400.00 | 61,300.00 | 59,400.00 | 60,800.00 | 60,800.00 | 138,549 |
| 2022-01-11 | 59,000.00 | 60,400.00 | 57,000.00 | 58,100.00 | 58,100.00 | 110,302 |
| 2022-01-10 | 59,500.00 | 62,000.00 | 58,200.00 | 59,000.00 | 59,000.00 | 230,388 |
| 2022-01-07 | 55,000.00 | 60,000.00 | 54,500.00 | 59,100.00 | 59,100.00 | 191,571 |
| 2022-01-06 | 55,500.00 | 57,300.00 | 54,300.00 | 55,000.00 | 55,000.00 | 119,839 |
| 2022-01-05 | 55,500.00 | 57,200.00 | 54,200.00 | 56,200.00 | 56,200.00 | 214,225 |
| 2022-01-04 | 53,300.00 | 55,900.00 | 52,400.00 | 55,000.00 | 55,000.00 | 187,827 |
| 2022-01-03 | 51,200.00 | 53,400.00 | 50,900.00 | 52,900.00 | 52,900.00 | 74,454 |
| 2021-12-30 | 50,600.00 | 51,400.00 | 50,000.00 | 50,900.00 | 50,900.00 | 32,670 |
| 2021-12-29 | 50,000.00 | 50,400.00 | 49,400.00 | 50,200.00 | 50,200.00 | 24,550 |
| 2021-12-28 | 50,600.00 | 51,100.00 | 49,300.00 | 49,500.00 | 49,500.00 | 60,117 |
| 2021-12-27 | 50,000.00 | 52,000.00 | 49,350.00 | 50,600.00 | 50,600.00 | 46,647 |
| 2021-12-24 | 49,050.00 | 50,900.00 | 49,050.00 | 50,000.00 | 50,000.00 | 40,444 |
| 2021-12-23 | 50,100.00 | 50,300.00 | 48,400.00 | 49,050.00 | 49,050.00 | 97,467 |
| 2021-12-22 | 50,000.00 | 50,400.00 | 49,700.00 | 49,900.00 | 49,900.00 | 21,525 |
| 2021-12-21 | 50,800.00 | 50,800.00 | 49,600.00 | 49,700.00 | 49,700.00 | 30,585 |
| 2021-12-20 | 50,100.00 | 51,400.00 | 50,000.00 | 50,500.00 | 50,500.00 | 17,882 |
| 2021-12-17 | 51,100.00 | 51,700.00 | 50,500.00 | 50,800.00 | 50,800.00 | 19,584 |
| 2021-12-16 | 52,400.00 | 52,600.00 | 51,100.00 | 51,300.00 | 51,300.00 | 17,585 |
| 2021-12-15 | 52,400.00 | 53,300.00 | 51,900.00 | 52,000.00 | 52,000.00 | 23,642 |
| 2021-12-14 | 53,200.00 | 55,000.00 | 52,500.00 | 52,900.00 | 52,900.00 | 47,683 |
| 2021-12-13 | 54,000.00 | 54,500.00 | 53,100.00 | 53,200.00 | 53,200.00 | 32,798 |
| 2021-12-10 | 52,300.00 | 53,900.00 | 51,300.00 | 53,700.00 | 53,700.00 | 58,728 |
| 2021-12-09 | 52,500.00 | 52,800.00 | 52,100.00 | 52,300.00 | 52,300.00 | 16,743 |
| 2021-12-08 | 52,100.00 | 52,600.00 | 51,400.00 | 52,300.00 | 52,300.00 | 24,837 |
| 2021-12-07 | 51,600.00 | 52,600.00 | 51,600.00 | 51,900.00 | 51,900.00 | 21,374 |
| 2021-12-06 | 51,700.00 | 51,700.00 | 50,300.00 | 51,600.00 | 51,600.00 | 21,276 |
| 2021-12-03 | 49,350.00 | 51,900.00 | 49,350.00 | 51,700.00 | 51,700.00 | 46,138 |
| 2021-12-02 | 49,550.00 | 50,000.00 | 48,400.00 | 49,700.00 | 49,700.00 | 29,576 |
| 2021-12-01 | 48,000.00 | 50,700.00 | 46,550.00 | 49,350.00 | 49,350.00 | 55,031 |
| 2021-11-30 | 49,600.00 | 50,500.00 | 47,500.00 | 48,000.00 | 48,000.00 | 52,230 |
| 2021-11-29 | 48,800.00 | 51,100.00 | 48,700.00 | 49,600.00 | 49,600.00 | 54,689 |
| 2021-11-26 | 53,100.00 | 54,200.00 | 51,400.00 | 51,700.00 | 51,700.00 | 45,481 |
| 2021-11-25 | 55,000.00 | 56,000.00 | 53,500.00 | 53,600.00 | 53,600.00 | 36,505 |
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.