Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 28,250.00 | 28,700.00 | 28,050.00 | 28,150.00 | 28,150.00 | 13,326 |
| 2024-10-29 | 28,550.00 | 28,550.00 | 27,700.00 | 28,550.00 | 28,550.00 | 19,916 |
| 2024-10-28 | 26,950.00 | 29,000.00 | 26,750.00 | 28,850.00 | 28,850.00 | 34,212 |
| 2024-10-25 | 27,800.00 | 28,150.00 | 26,900.00 | 27,250.00 | 27,250.00 | 16,516 |
| 2024-10-24 | 28,450.00 | 28,550.00 | 27,250.00 | 27,300.00 | 27,300.00 | 17,964 |
| 2024-10-23 | 27,550.00 | 28,350.00 | 26,800.00 | 28,200.00 | 28,200.00 | 19,755 |
| 2024-10-22 | 28,200.00 | 28,300.00 | 27,000.00 | 27,000.00 | 27,000.00 | 31,146 |
| 2024-10-21 | 28,200.00 | 28,900.00 | 27,850.00 | 28,500.00 | 28,500.00 | 16,635 |
| 2024-10-18 | 28,950.00 | 29,050.00 | 28,100.00 | 28,200.00 | 28,200.00 | 46,721 |
| 2024-10-17 | 29,400.00 | 29,950.00 | 29,350.00 | 29,600.00 | 29,600.00 | 19,214 |
| 2024-10-16 | 30,300.00 | 30,350.00 | 29,050.00 | 29,400.00 | 29,400.00 | 22,637 |
| 2024-10-15 | 30,900.00 | 31,350.00 | 29,950.00 | 30,150.00 | 30,150.00 | 22,031 |
| 2024-10-14 | 30,700.00 | 31,300.00 | 29,950.00 | 30,800.00 | 30,800.00 | 27,701 |
| 2024-10-11 | 32,450.00 | 32,600.00 | 30,450.00 | 30,700.00 | 30,700.00 | 60,720 |
| 2024-10-10 | 33,100.00 | 33,200.00 | 31,750.00 | 32,600.00 | 32,600.00 | 64,564 |
| 2024-10-08 | 31,900.00 | 32,950.00 | 31,450.00 | 32,950.00 | 32,950.00 | 53,336 |
| 2024-10-07 | 31,350.00 | 32,400.00 | 30,550.00 | 32,100.00 | 32,100.00 | 93,463 |
| 2024-10-04 | 30,100.00 | 31,000.00 | 30,100.00 | 30,550.00 | 30,550.00 | 28,441 |
| 2024-10-02 | 29,900.00 | 31,250.00 | 29,450.00 | 30,550.00 | 30,550.00 | 34,871 |
| 2024-09-30 | 31,900.00 | 31,950.00 | 30,400.00 | 30,400.00 | 30,400.00 | 39,529 |
| 2024-09-27 | 31,900.00 | 31,900.00 | 30,850.00 | 31,600.00 | 31,600.00 | 35,195 |
| 2024-09-26 | 30,600.00 | 31,800.00 | 30,200.00 | 31,750.00 | 31,750.00 | 63,932 |
| 2024-09-25 | 30,750.00 | 31,650.00 | 29,900.00 | 30,500.00 | 30,500.00 | 103,591 |
| 2024-09-24 | 28,900.00 | 31,500.00 | 28,850.00 | 29,900.00 | 29,900.00 | 157,342 |
| 2024-09-23 | 27,850.00 | 29,300.00 | 27,700.00 | 28,900.00 | 28,900.00 | 46,797 |
| 2024-09-20 | 28,250.00 | 28,600.00 | 27,850.00 | 27,850.00 | 27,850.00 | 21,075 |
| 2024-09-19 | 27,750.00 | 28,500.00 | 27,300.00 | 27,850.00 | 27,850.00 | 24,002 |
| 2024-09-13 | 28,450.00 | 28,450.00 | 27,300.00 | 27,600.00 | 27,600.00 | 19,455 |
| 2024-09-12 | 27,000.00 | 28,450.00 | 27,000.00 | 28,200.00 | 28,200.00 | 35,217 |
| 2024-09-11 | 25,900.00 | 27,500.00 | 25,900.00 | 26,700.00 | 26,700.00 | 26,275 |
| 2024-09-10 | 26,300.00 | 27,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 28,635 |
| 2024-09-09 | 27,000.00 | 27,450.00 | 26,050.00 | 26,550.00 | 26,550.00 | 28,523 |
| 2024-09-06 | 28,550.00 | 28,800.00 | 27,100.00 | 27,200.00 | 27,200.00 | 40,449 |
| 2024-09-05 | 28,750.00 | 29,500.00 | 28,000.00 | 28,550.00 | 28,550.00 | 38,796 |
| 2024-09-04 | 28,800.00 | 29,300.00 | 28,550.00 | 28,700.00 | 28,700.00 | 56,341 |
| 2024-09-03 | 30,500.00 | 31,300.00 | 29,700.00 | 30,000.00 | 30,000.00 | 44,901 |
| 2024-09-02 | 30,100.00 | 31,100.00 | 29,700.00 | 30,400.00 | 30,400.00 | 63,938 |
| 2024-08-30 | 30,350.00 | 30,450.00 | 29,700.00 | 30,150.00 | 30,150.00 | 39,217 |
| 2024-08-29 | 29,250.00 | 30,450.00 | 29,050.00 | 30,450.00 | 30,450.00 | 52,307 |
| 2024-08-28 | 29,450.00 | 31,050.00 | 28,950.00 | 29,700.00 | 29,700.00 | 68,961 |
| 2024-08-27 | 29,400.00 | 32,000.00 | 29,050.00 | 29,800.00 | 29,800.00 | 145,377 |
| 2024-08-26 | 30,950.00 | 31,150.00 | 29,450.00 | 29,700.00 | 29,700.00 | 43,444 |
| 2024-08-23 | 30,050.00 | 31,200.00 | 29,100.00 | 30,750.00 | 30,750.00 | 48,388 |
| 2024-08-22 | 31,200.00 | 31,450.00 | 30,000.00 | 30,500.00 | 30,500.00 | 42,406 |
| 2024-08-21 | 30,800.00 | 31,250.00 | 30,000.00 | 30,650.00 | 30,650.00 | 30,198 |
| 2024-08-20 | 28,600.00 | 31,150.00 | 28,600.00 | 31,100.00 | 31,100.00 | 82,459 |
| 2024-08-19 | 29,250.00 | 30,000.00 | 28,550.00 | 28,550.00 | 28,550.00 | 35,344 |
| 2024-08-16 | 30,250.00 | 30,700.00 | 29,250.00 | 29,250.00 | 29,250.00 | 45,510 |
| 2024-08-14 | 29,500.00 | 30,250.00 | 29,200.00 | 30,100.00 | 30,100.00 | 47,059 |
| 2024-08-13 | 28,650.00 | 29,550.00 | 27,850.00 | 29,100.00 | 29,100.00 | 53,939 |
| 2024-08-12 | 27,850.00 | 28,800.00 | 27,600.00 | 28,650.00 | 28,650.00 | 32,023 |
| 2024-08-09 | 27,000.00 | 28,600.00 | 27,000.00 | 27,850.00 | 27,850.00 | 45,122 |
| 2024-08-08 | 26,650.00 | 27,600.00 | 26,350.00 | 26,600.00 | 26,600.00 | 46,409 |
| 2024-08-07 | 27,300.00 | 28,050.00 | 26,950.00 | 27,150.00 | 27,150.00 | 57,005 |
| 2024-08-06 | 25,550.00 | 28,600.00 | 25,550.00 | 27,750.00 | 27,750.00 | 108,201 |
| 2024-08-05 | 30,150.00 | 30,550.00 | 24,350.00 | 25,450.00 | 25,450.00 | 167,450 |
| 2024-08-02 | 32,000.00 | 32,250.00 | 30,300.00 | 30,750.00 | 30,750.00 | 43,762 |
| 2024-08-01 | 31,400.00 | 32,450.00 | 31,050.00 | 32,300.00 | 32,300.00 | 52,116 |
| 2024-07-31 | 30,800.00 | 31,450.00 | 29,900.00 | 31,450.00 | 31,450.00 | 50,445 |
| 2024-07-30 | 32,350.00 | 32,900.00 | 30,500.00 | 30,800.00 | 30,800.00 | 129,490 |
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.