Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,800.00 | 3,130.00 | 2,800.00 | 3,125.00 | 3,125.00 | 16,658 |
| 2026-10-16 | 2,950.00 | 3,055.00 | 2,850.00 | 2,935.00 | 2,935.00 | 20,964 |
| 2026-10-15 | 2,880.00 | 3,165.00 | 2,780.00 | 2,950.00 | 2,950.00 | 26,500 |
| 2026-10-14 | 3,320.00 | 3,320.00 | 2,890.00 | 2,905.00 | 2,905.00 | 29,854 |
| 2026-10-13 | 3,115.00 | 3,295.00 | 2,990.00 | 3,145.00 | 3,145.00 | 19,983 |
| 2026-10-12 | 3,610.00 | 3,610.00 | 3,100.00 | 3,115.00 | 3,115.00 | 40,324 |
| 2026-10-08 | 3,920.00 | 4,070.00 | 3,610.00 | 3,610.00 | 3,610.00 | 118,991 |
| 2026-10-07 | 3,495.00 | 4,100.00 | 3,290.00 | 3,925.00 | 3,925.00 | 218,024 |
| 2026-10-06 | 3,520.00 | 3,540.00 | 3,040.00 | 3,495.00 | 3,495.00 | 117,382 |
| 2026-10-02 | 3,400.00 | 3,520.00 | 3,310.00 | 3,410.00 | 3,410.00 | 38,564 |
| 2026-10-01 | 3,490.00 | 3,595.00 | 3,200.00 | 3,400.00 | 3,400.00 | 120,759 |
| 2026-09-30 | 3,165.00 | 3,555.00 | 3,120.00 | 3,490.00 | 3,490.00 | 225,838 |
| 2026-09-29 | 2,955.00 | 3,250.00 | 2,870.00 | 3,165.00 | 3,165.00 | 292,160 |
| 2026-09-28 | 2,825.00 | 2,990.00 | 2,710.00 | 2,955.00 | 2,955.00 | 49,556 |
| 2026-09-23 | 2,600.00 | 2,875.00 | 2,550.00 | 2,830.00 | 2,830.00 | 115,905 |
| 2026-09-22 | 2,645.00 | 2,670.00 | 2,560.00 | 2,650.00 | 2,650.00 | 65,338 |
| 2026-09-21 | 2,580.00 | 2,650.00 | 2,535.00 | 2,650.00 | 2,650.00 | 64,510 |
| 2026-09-18 | 2,570.00 | 2,640.00 | 2,525.00 | 2,630.00 | 2,630.00 | 42,460 |
| 2026-09-17 | 2,605.00 | 2,620.00 | 2,520.00 | 2,570.00 | 2,570.00 | 43,671 |
| 2026-09-16 | 2,670.00 | 2,790.00 | 2,510.00 | 2,625.00 | 2,625.00 | 50,803 |
| 2026-09-15 | 2,645.00 | 2,710.00 | 2,600.00 | 2,670.00 | 2,670.00 | 24,666 |
| 2026-09-14 | 2,760.00 | 2,760.00 | 2,600.00 | 2,670.00 | 2,670.00 | 31,831 |
| 2026-09-11 | 2,840.00 | 2,855.00 | 2,760.00 | 2,760.00 | 2,760.00 | 37,771 |
| 2026-09-10 | 2,965.00 | 3,050.00 | 2,740.00 | 2,835.00 | 2,835.00 | 194,920 |
| 2026-09-09 | 2,845.00 | 3,015.00 | 2,665.00 | 2,965.00 | 2,965.00 | 125,022 |
| 2026-09-08 | 2,485.00 | 2,970.00 | 2,455.00 | 2,875.00 | 2,875.00 | 184,883 |
| 2026-09-07 | 2,680.00 | 2,680.00 | 2,480.00 | 2,505.00 | 2,505.00 | 73,247 |
| 2026-09-04 | 2,780.00 | 2,780.00 | 2,605.00 | 2,700.00 | 2,700.00 | 64,019 |
| 2026-09-03 | 2,615.00 | 2,750.00 | 2,595.00 | 2,745.00 | 2,745.00 | 108,781 |
| 2026-09-02 | 2,620.00 | 2,775.00 | 2,580.00 | 2,615.00 | 2,615.00 | 134,283 |
| 2026-09-01 | 2,600.00 | 2,700.00 | 2,435.00 | 2,560.00 | 2,560.00 | 131,113 |
| 2026-08-31 | 2,510.00 | 2,880.00 | 2,435.00 | 2,560.00 | 2,560.00 | 465,597 |
| 2026-08-28 | 2,370.00 | 2,555.00 | 2,370.00 | 2,510.00 | 2,510.00 | 78,879 |
| 2026-08-27 | 2,400.00 | 2,510.00 | 2,300.00 | 2,385.00 | 2,385.00 | 76,890 |
| 2026-08-26 | 2,300.00 | 2,480.00 | 2,290.00 | 2,400.00 | 2,400.00 | 110,647 |
| 2026-08-25 | 2,190.00 | 2,415.00 | 2,155.00 | 2,290.00 | 2,290.00 | 220,841 |
| 2026-08-24 | 2,215.00 | 2,215.00 | 2,145.00 | 2,165.00 | 2,165.00 | 51,930 |
| 2026-08-21 | 2,310.00 | 2,325.00 | 2,200.00 | 2,215.00 | 2,215.00 | 74,517 |
| 2026-08-20 | 2,265.00 | 2,640.00 | 2,160.00 | 2,315.00 | 2,315.00 | 491,528 |
| 2026-08-19 | 2,260.00 | 2,550.00 | 2,215.00 | 2,320.00 | 2,320.00 | 229,006 |
| 2026-08-18 | 2,500.00 | 2,545.00 | 2,180.00 | 2,310.00 | 2,310.00 | 498,330 |
| 2026-08-14 | 2,830.00 | 2,855.00 | 2,450.00 | 2,640.00 | 2,640.00 | 753,374 |
| 2026-08-13 | 3,630.00 | 3,630.00 | 2,900.00 | 2,955.00 | 2,955.00 | 6,568,517 |
| 2026-08-12 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 2,795.00 | 183,976 |
| 2026-08-11 | 1,698.00 | 2,150.00 | 1,628.00 | 2,150.00 | 2,150.00 | 735,613 |
| 2026-08-10 | 1,708.00 | 1,765.00 | 1,628.00 | 1,654.00 | 1,654.00 | 104,015 |
| 2026-08-07 | 1,747.00 | 1,797.00 | 1,700.00 | 1,708.00 | 1,708.00 | 64,857 |
| 2026-08-06 | 1,759.00 | 1,870.00 | 1,691.00 | 1,735.00 | 1,735.00 | 96,522 |
| 2026-08-05 | 1,850.00 | 1,850.00 | 1,667.00 | 1,718.00 | 1,718.00 | 85,004 |
| 2026-08-04 | 1,679.00 | 1,800.00 | 1,659.00 | 1,704.00 | 1,704.00 | 66,259 |
| 2026-08-03 | 1,735.00 | 1,812.00 | 1,663.00 | 1,689.00 | 1,689.00 | 115,073 |
| 2026-07-31 | 1,660.00 | 1,730.00 | 1,590.00 | 1,661.00 | 1,661.00 | 107,095 |
| 2026-07-30 | 1,572.00 | 1,850.00 | 1,572.00 | 1,660.00 | 1,660.00 | 234,981 |
| 2026-07-29 | 1,835.00 | 1,880.00 | 1,521.00 | 1,570.00 | 1,570.00 | 355,474 |
| 2026-07-28 | 1,775.00 | 2,150.00 | 1,775.00 | 1,784.00 | 1,784.00 | 702,338 |
| 2026-07-27 | 2,045.00 | 2,045.00 | 1,775.00 | 1,775.00 | 1,775.00 | 213,384 |
| 2026-07-24 | 2,075.00 | 2,520.00 | 2,040.00 | 2,045.00 | 2,045.00 | 1,926,273 |
| 2026-07-23 | 2,120.00 | 2,320.00 | 2,025.00 | 2,060.00 | 2,060.00 | 559,496 |
| 2026-07-22 | 2,280.00 | 2,285.00 | 2,055.00 | 2,155.00 | 2,155.00 | 391,339 |
| 2026-07-21 | 2,765.00 | 2,765.00 | 2,210.00 | 2,210.00 | 2,210.00 | 1,035,591 |
Page 1 of 21 · 1,210 trading daysOlder →
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.