Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 20,200.00 | 20,850.00 | 20,200.00 | 20,300.00 | 20,300.00 | 8,519 |
| 2025-04-25 | 19,950.00 | 20,600.00 | 19,950.00 | 20,200.00 | 20,200.00 | 11,009 |
| 2025-04-24 | 20,400.00 | 20,450.00 | 19,850.00 | 19,890.00 | 19,890.00 | 7,243 |
| 2025-04-23 | 19,720.00 | 20,200.00 | 19,720.00 | 20,200.00 | 20,200.00 | 16,549 |
| 2025-04-22 | 19,350.00 | 19,650.00 | 19,270.00 | 19,430.00 | 19,430.00 | 8,113 |
| 2025-04-21 | 19,650.00 | 19,870.00 | 19,430.00 | 19,500.00 | 19,500.00 | 8,431 |
| 2025-04-18 | 19,800.00 | 19,800.00 | 19,330.00 | 19,650.00 | 19,650.00 | 7,133 |
| 2025-04-17 | 19,250.00 | 19,870.00 | 19,250.00 | 19,600.00 | 19,600.00 | 6,584 |
| 2025-04-16 | 20,000.00 | 20,200.00 | 19,250.00 | 19,250.00 | 19,250.00 | 13,357 |
| 2025-04-15 | 20,450.00 | 20,500.00 | 19,300.00 | 20,000.00 | 20,000.00 | 11,093 |
| 2025-04-14 | 19,750.00 | 20,350.00 | 19,750.00 | 20,150.00 | 20,150.00 | 18,932 |
| 2025-04-11 | 19,200.00 | 19,880.00 | 18,710.00 | 19,740.00 | 19,740.00 | 17,399 |
| 2025-04-10 | 18,580.00 | 19,410.00 | 18,510.00 | 19,410.00 | 19,410.00 | 27,512 |
| 2025-04-09 | 18,400.00 | 18,860.00 | 17,800.00 | 17,800.00 | 17,800.00 | 23,221 |
| 2025-04-08 | 18,950.00 | 19,290.00 | 18,400.00 | 18,400.00 | 18,400.00 | 17,909 |
| 2025-04-07 | 18,320.00 | 19,900.00 | 17,760.00 | 18,880.00 | 18,880.00 | 27,719 |
| 2025-04-04 | 18,310.00 | 19,830.00 | 18,310.00 | 19,290.00 | 19,290.00 | 24,975 |
| 2025-04-03 | 19,000.00 | 19,740.00 | 18,530.00 | 18,950.00 | 18,950.00 | 21,777 |
| 2025-04-02 | 20,150.00 | 21,500.00 | 19,610.00 | 19,610.00 | 19,610.00 | 25,134 |
| 2025-04-01 | 20,000.00 | 20,700.00 | 20,000.00 | 20,300.00 | 20,300.00 | 17,187 |
| 2025-03-31 | 20,400.00 | 20,500.00 | 19,900.00 | 19,900.00 | 19,900.00 | 29,837 |
| 2025-03-28 | 23,050.00 | 23,150.00 | 20,750.00 | 20,800.00 | 20,800.00 | 127,393 |
| 2025-03-27 | 23,800.00 | 25,650.00 | 23,000.00 | 23,050.00 | 23,050.00 | 199,551 |
| 2025-03-26 | 23,100.00 | 24,250.00 | 23,050.00 | 23,750.00 | 23,750.00 | 68,527 |
| 2025-03-25 | 22,150.00 | 22,750.00 | 21,700.00 | 22,750.00 | 22,750.00 | 23,906 |
| 2025-03-24 | 22,250.00 | 22,400.00 | 21,750.00 | 22,150.00 | 22,150.00 | 14,433 |
| 2025-03-21 | 22,700.00 | 23,100.00 | 21,900.00 | 22,500.00 | 22,500.00 | 25,403 |
| 2025-03-20 | 22,750.00 | 23,150.00 | 22,500.00 | 23,100.00 | 23,100.00 | 21,184 |
| 2025-03-19 | 22,800.00 | 22,950.00 | 22,250.00 | 22,950.00 | 22,950.00 | 19,424 |
| 2025-03-18 | 22,750.00 | 23,100.00 | 22,300.00 | 22,800.00 | 22,800.00 | 18,564 |
| 2025-03-17 | 22,550.00 | 23,000.00 | 22,300.00 | 22,900.00 | 22,900.00 | 20,569 |
| 2025-03-14 | 22,450.00 | 23,600.00 | 22,150.00 | 22,550.00 | 22,550.00 | 22,536 |
| 2025-03-13 | 22,200.00 | 23,950.00 | 22,150.00 | 22,500.00 | 22,500.00 | 67,839 |
| 2025-03-12 | 21,500.00 | 22,150.00 | 21,200.00 | 22,150.00 | 22,150.00 | 15,099 |
| 2025-03-11 | 21,250.00 | 21,500.00 | 20,150.00 | 21,200.00 | 21,200.00 | 33,432 |
| 2025-03-10 | 21,450.00 | 21,900.00 | 20,500.00 | 21,500.00 | 21,500.00 | 25,191 |
| 2025-03-07 | 21,050.00 | 21,700.00 | 20,800.00 | 21,450.00 | 21,450.00 | 17,690 |
| 2025-03-06 | 22,250.00 | 22,700.00 | 21,200.00 | 21,250.00 | 21,250.00 | 28,251 |
| 2025-03-05 | 20,900.00 | 22,000.00 | 20,900.00 | 21,900.00 | 21,900.00 | 29,472 |
| 2025-03-04 | 21,850.00 | 21,850.00 | 21,000.00 | 21,100.00 | 21,100.00 | 30,309 |
| 2025-02-28 | 23,700.00 | 23,700.00 | 22,050.00 | 22,200.00 | 22,200.00 | 39,698 |
| 2025-02-27 | 23,700.00 | 24,150.00 | 23,450.00 | 23,700.00 | 23,700.00 | 19,119 |
| 2025-02-26 | 23,000.00 | 24,400.00 | 23,000.00 | 24,150.00 | 24,150.00 | 34,907 |
| 2025-02-25 | 24,850.00 | 24,850.00 | 23,250.00 | 23,300.00 | 23,300.00 | 53,494 |
| 2025-02-24 | 24,000.00 | 25,450.00 | 23,650.00 | 24,850.00 | 24,850.00 | 72,862 |
| 2025-02-21 | 23,650.00 | 24,400.00 | 23,350.00 | 24,000.00 | 24,000.00 | 56,341 |
| 2025-02-20 | 24,500.00 | 24,550.00 | 23,500.00 | 23,650.00 | 23,650.00 | 52,280 |
| 2025-02-19 | 23,950.00 | 24,500.00 | 23,700.00 | 24,200.00 | 24,200.00 | 65,710 |
| 2025-02-18 | 23,600.00 | 24,050.00 | 23,350.00 | 23,850.00 | 23,850.00 | 33,070 |
| 2025-02-17 | 23,250.00 | 24,000.00 | 22,550.00 | 23,800.00 | 23,800.00 | 46,889 |
| 2025-02-14 | 23,600.00 | 23,700.00 | 22,800.00 | 23,250.00 | 23,250.00 | 35,540 |
| 2025-02-13 | 22,600.00 | 23,650.00 | 22,550.00 | 23,550.00 | 23,550.00 | 58,337 |
| 2025-02-12 | 23,100.00 | 23,100.00 | 22,150.00 | 22,600.00 | 22,600.00 | 20,512 |
| 2025-02-11 | 22,550.00 | 23,600.00 | 22,000.00 | 23,100.00 | 23,100.00 | 49,528 |
| 2025-02-10 | 20,500.00 | 23,000.00 | 20,400.00 | 22,750.00 | 22,750.00 | 53,050 |
| 2025-02-07 | 21,850.00 | 22,450.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,321 |
| 2025-02-06 | 21,800.00 | 22,100.00 | 20,300.00 | 21,600.00 | 21,600.00 | 27,290 |
| 2025-02-05 | 22,100.00 | 22,500.00 | 21,650.00 | 21,800.00 | 21,800.00 | 36,387 |
| 2025-02-04 | 21,200.00 | 22,250.00 | 21,200.00 | 22,100.00 | 22,100.00 | 33,253 |
| 2025-02-03 | 21,400.00 | 21,500.00 | 20,400.00 | 21,200.00 | 21,200.00 | 31,131 |
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.