Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 21,050.00 | 21,500.00 | 20,550.00 | 21,050.00 | 21,050.00 | 26,481 |
| 2025-01-24 | 21,000.00 | 21,550.00 | 20,600.00 | 21,050.00 | 21,050.00 | 18,501 |
| 2025-01-23 | 21,500.00 | 21,550.00 | 20,700.00 | 21,000.00 | 21,000.00 | 28,653 |
| 2025-01-22 | 22,200.00 | 22,300.00 | 21,550.00 | 21,550.00 | 21,550.00 | 35,561 |
| 2025-01-21 | 22,750.00 | 23,500.00 | 21,500.00 | 22,200.00 | 22,200.00 | 51,822 |
| 2025-01-20 | 22,600.00 | 23,400.00 | 22,300.00 | 23,200.00 | 23,200.00 | 42,329 |
| 2025-01-17 | 23,300.00 | 23,300.00 | 22,400.00 | 22,600.00 | 22,600.00 | 32,525 |
| 2025-01-16 | 21,900.00 | 25,200.00 | 21,550.00 | 23,100.00 | 23,100.00 | 163,164 |
| 2025-01-15 | 22,500.00 | 22,850.00 | 21,500.00 | 21,550.00 | 21,550.00 | 20,991 |
| 2025-01-14 | 21,450.00 | 22,700.00 | 21,450.00 | 22,400.00 | 22,400.00 | 22,684 |
| 2025-01-13 | 22,200.00 | 22,400.00 | 21,450.00 | 21,450.00 | 21,450.00 | 21,892 |
| 2025-01-10 | 22,400.00 | 22,750.00 | 21,950.00 | 22,600.00 | 22,600.00 | 32,632 |
| 2025-01-09 | 22,500.00 | 23,000.00 | 22,100.00 | 22,150.00 | 22,150.00 | 37,979 |
| 2025-01-08 | 23,550.00 | 23,550.00 | 22,250.00 | 23,000.00 | 23,000.00 | 50,778 |
| 2025-01-07 | 23,300.00 | 24,850.00 | 22,800.00 | 23,050.00 | 23,050.00 | 108,363 |
| 2025-01-06 | 20,000.00 | 23,350.00 | 19,980.00 | 23,250.00 | 23,250.00 | 163,091 |
| 2025-01-03 | 19,840.00 | 21,250.00 | 19,790.00 | 19,920.00 | 19,920.00 | 84,059 |
| 2025-01-02 | 17,200.00 | 21,600.00 | 17,150.00 | 19,790.00 | 19,790.00 | 220,020 |
| 2024-12-30 | 16,930.00 | 17,260.00 | 16,600.00 | 17,150.00 | 17,150.00 | 10,985 |
| 2024-12-27 | 17,250.00 | 17,400.00 | 16,710.00 | 17,050.00 | 17,050.00 | 18,858 |
| 2024-12-26 | 17,750.00 | 17,900.00 | 17,160.00 | 17,250.00 | 17,250.00 | 20,217 |
| 2024-12-24 | 18,090.00 | 18,500.00 | 17,700.00 | 17,740.00 | 17,740.00 | 20,590 |
| 2024-12-23 | 17,940.00 | 18,390.00 | 17,820.00 | 18,260.00 | 18,260.00 | 17,419 |
| 2024-12-20 | 18,910.00 | 18,910.00 | 17,850.00 | 17,940.00 | 17,940.00 | 20,929 |
| 2024-12-19 | 18,730.00 | 19,380.00 | 18,710.00 | 18,990.00 | 18,990.00 | 14,813 |
| 2024-12-18 | 18,820.00 | 19,540.00 | 18,820.00 | 19,400.00 | 19,400.00 | 22,777 |
| 2024-12-17 | 19,520.00 | 19,580.00 | 18,700.00 | 19,120.00 | 19,120.00 | 34,802 |
| 2024-12-16 | 19,170.00 | 19,580.00 | 19,170.00 | 19,520.00 | 19,520.00 | 24,428 |
| 2024-12-13 | 18,330.00 | 19,280.00 | 18,050.00 | 19,170.00 | 19,170.00 | 61,305 |
| 2024-12-12 | 18,860.00 | 19,280.00 | 17,520.00 | 18,330.00 | 18,330.00 | 249,006 |
| 2024-12-11 | 18,140.00 | 19,310.00 | 18,140.00 | 19,050.00 | 19,050.00 | 36,030 |
| 2024-12-10 | 16,500.00 | 18,720.00 | 16,500.00 | 18,480.00 | 18,480.00 | 36,592 |
| 2024-12-09 | 17,760.00 | 18,500.00 | 16,760.00 | 16,860.00 | 16,860.00 | 57,836 |
| 2024-12-06 | 18,010.00 | 18,820.00 | 18,010.00 | 18,640.00 | 18,640.00 | 37,176 |
| 2024-12-05 | 18,830.00 | 19,090.00 | 18,300.00 | 18,370.00 | 18,370.00 | 31,063 |
| 2024-12-04 | 19,540.00 | 19,700.00 | 18,720.00 | 18,990.00 | 18,990.00 | 37,171 |
| 2024-12-03 | 19,670.00 | 20,050.00 | 19,670.00 | 19,730.00 | 19,730.00 | 21,502 |
| 2024-12-02 | 20,750.00 | 21,300.00 | 19,610.00 | 19,670.00 | 19,670.00 | 35,730 |
| 2024-11-29 | 21,650.00 | 22,000.00 | 19,900.00 | 20,550.00 | 20,550.00 | 33,673 |
| 2024-11-28 | 21,850.00 | 22,500.00 | 21,650.00 | 22,000.00 | 22,000.00 | 15,865 |
| 2024-11-27 | 22,650.00 | 22,750.00 | 21,750.00 | 22,050.00 | 22,050.00 | 22,693 |
| 2024-11-26 | 22,500.00 | 23,000.00 | 22,200.00 | 22,800.00 | 22,800.00 | 24,044 |
| 2024-11-25 | 21,150.00 | 22,900.00 | 21,150.00 | 22,900.00 | 22,900.00 | 36,734 |
| 2024-11-22 | 21,200.00 | 22,150.00 | 21,150.00 | 21,550.00 | 21,550.00 | 33,533 |
| 2024-11-21 | 20,500.00 | 21,350.00 | 20,250.00 | 21,100.00 | 21,100.00 | 26,423 |
| 2024-11-20 | 21,350.00 | 21,500.00 | 20,700.00 | 20,850.00 | 20,850.00 | 23,386 |
| 2024-11-19 | 21,000.00 | 21,500.00 | 20,500.00 | 21,300.00 | 21,300.00 | 24,372 |
| 2024-11-18 | 20,100.00 | 22,100.00 | 19,930.00 | 21,000.00 | 21,000.00 | 45,972 |
| 2024-11-15 | 20,300.00 | 21,800.00 | 18,500.00 | 20,600.00 | 20,600.00 | 102,683 |
| 2024-11-14 | 24,600.00 | 24,900.00 | 20,200.00 | 21,250.00 | 21,250.00 | 194,708 |
| 2024-11-13 | 25,650.00 | 26,200.00 | 24,500.00 | 24,700.00 | 24,700.00 | 41,924 |
| 2024-11-12 | 25,350.00 | 26,300.00 | 24,400.00 | 26,200.00 | 26,200.00 | 60,391 |
| 2024-11-11 | 26,900.00 | 27,300.00 | 25,450.00 | 25,500.00 | 25,500.00 | 72,889 |
| 2024-11-08 | 27,900.00 | 28,700.00 | 26,700.00 | 27,150.00 | 27,150.00 | 37,085 |
| 2024-11-07 | 27,850.00 | 28,650.00 | 27,300.00 | 27,450.00 | 27,450.00 | 33,576 |
| 2024-11-06 | 30,900.00 | 30,900.00 | 28,000.00 | 28,300.00 | 28,300.00 | 65,089 |
| 2024-11-05 | 29,450.00 | 31,050.00 | 29,050.00 | 29,600.00 | 29,600.00 | 59,189 |
| 2024-11-04 | 28,350.00 | 29,350.00 | 27,800.00 | 29,350.00 | 29,350.00 | 34,045 |
| 2024-11-01 | 27,700.00 | 28,350.00 | 27,500.00 | 28,350.00 | 28,350.00 | 18,877 |
| 2024-10-31 | 27,900.00 | 28,400.00 | 27,300.00 | 28,350.00 | 28,350.00 | 12,069 |
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.