Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 859.00 | 859.00 | 826.00 | 840.00 | 4,200.00 | 16,498 |
| 2024-07-03 | 868.00 | 870.00 | 858.00 | 859.00 | 4,295.00 | 6,957 |
| 2024-07-02 | 875.00 | 886.00 | 866.00 | 874.00 | 4,370.00 | 5,685 |
| 2024-07-01 | 876.00 | 883.00 | 870.00 | 883.00 | 4,415.00 | 10,725 |
| 2024-06-28 | 876.00 | 886.00 | 872.00 | 880.00 | 4,400.00 | 4,189 |
| 2024-06-27 | 885.00 | 887.00 | 875.00 | 877.00 | 4,385.00 | 3,330 |
| 2024-06-26 | 872.00 | 885.00 | 872.00 | 885.00 | 4,425.00 | 1,780 |
| 2024-06-25 | 878.00 | 890.00 | 874.00 | 890.00 | 4,450.00 | 4,906 |
| 2024-06-24 | 883.00 | 886.00 | 877.00 | 882.00 | 4,410.00 | 5,455 |
| 2024-06-21 | 893.00 | 896.00 | 881.00 | 890.00 | 4,450.00 | 5,418 |
| 2024-06-20 | 898.00 | 900.00 | 892.00 | 893.00 | 4,465.00 | 12,354 |
| 2024-06-19 | 894.00 | 897.00 | 871.00 | 895.00 | 4,475.00 | 12,421 |
| 2024-06-18 | 902.00 | 905.00 | 888.00 | 894.00 | 4,470.00 | 22,437 |
| 2024-06-17 | 905.00 | 912.00 | 901.00 | 902.00 | 4,510.00 | 11,148 |
| 2024-06-14 | 905.00 | 950.00 | 894.00 | 905.00 | 4,525.00 | 47,170 |
| 2024-06-13 | 906.00 | 906.00 | 895.00 | 903.00 | 4,515.00 | 11,063 |
| 2024-06-12 | 900.00 | 914.00 | 899.00 | 906.00 | 4,530.00 | 12,868 |
| 2024-06-11 | 919.00 | 919.00 | 900.00 | 900.00 | 4,500.00 | 12,592 |
| 2024-06-10 | 920.00 | 930.00 | 904.00 | 910.00 | 4,550.00 | 7,679 |
| 2024-06-07 | 940.00 | 940.00 | 916.00 | 916.00 | 4,580.00 | 9,476 |
| 2024-06-05 | 902.00 | 934.00 | 895.00 | 927.00 | 4,635.00 | 22,224 |
| 2024-06-04 | 915.00 | 925.00 | 903.00 | 903.00 | 4,515.00 | 9,485 |
| 2024-06-03 | 924.00 | 935.00 | 901.00 | 903.00 | 4,515.00 | 14,134 |
| 2024-05-31 | 925.00 | 925.00 | 893.00 | 900.00 | 4,500.00 | 12,131 |
| 2024-05-30 | 911.00 | 925.00 | 897.00 | 905.00 | 4,525.00 | 10,351 |
| 2024-05-29 | 926.00 | 930.00 | 911.00 | 911.00 | 4,555.00 | 7,674 |
| 2024-05-28 | 942.00 | 972.00 | 901.00 | 920.00 | 4,600.00 | 13,505 |
| 2024-05-27 | 933.00 | 962.00 | 906.00 | 921.00 | 4,605.00 | 15,862 |
| 2024-05-24 | 930.00 | 948.00 | 902.00 | 902.00 | 4,510.00 | 16,225 |
| 2024-05-23 | 935.00 | 949.00 | 926.00 | 930.00 | 4,650.00 | 7,341 |
| 2024-05-22 | 960.00 | 969.00 | 907.00 | 949.00 | 4,745.00 | 11,861 |
| 2024-05-21 | 955.00 | 963.00 | 937.00 | 960.00 | 4,800.00 | 18,267 |
| 2024-05-20 | 963.00 | 963.00 | 930.00 | 949.00 | 4,745.00 | 14,598 |
| 2024-05-17 | 934.00 | 949.00 | 926.00 | 945.00 | 4,725.00 | 10,669 |
| 2024-05-16 | 940.00 | 964.00 | 929.00 | 934.00 | 4,670.00 | 10,145 |
| 2024-05-14 | 937.00 | 961.00 | 934.00 | 935.00 | 4,675.00 | 10,222 |
| 2024-05-13 | 959.00 | 984.00 | 935.00 | 935.00 | 4,675.00 | 17,875 |
| 2024-05-10 | 996.00 | 996.00 | 950.00 | 958.00 | 4,790.00 | 31,838 |
| 2024-05-09 | 948.00 | 948.00 | 923.00 | 937.00 | 4,685.00 | 14,324 |
| 2024-05-08 | 921.00 | 997.00 | 921.00 | 937.00 | 4,685.00 | 72,950 |
| 2024-05-07 | 906.00 | 930.00 | 906.00 | 919.00 | 4,595.00 | 15,802 |
| 2024-05-03 | 895.00 | 919.00 | 895.00 | 905.00 | 4,525.00 | 5,033 |
| 2024-05-02 | 881.00 | 925.00 | 881.00 | 895.00 | 4,475.00 | 4,716 |
| 2024-04-30 | 894.00 | 918.00 | 884.00 | 903.00 | 4,515.00 | 9,392 |
| 2024-04-29 | 894.00 | 904.00 | 892.00 | 892.00 | 4,460.00 | 6,212 |
| 2024-04-26 | 917.00 | 920.00 | 875.00 | 891.00 | 4,455.00 | 14,616 |
| 2024-04-25 | 915.00 | 960.00 | 912.00 | 917.00 | 4,585.00 | 21,694 |
| 2024-04-24 | 897.00 | 912.00 | 891.00 | 909.00 | 4,545.00 | 12,112 |
| 2024-04-23 | 873.00 | 891.00 | 861.00 | 891.00 | 4,455.00 | 12,962 |
| 2024-04-22 | 871.00 | 895.00 | 865.00 | 873.00 | 4,365.00 | 19,809 |
| 2024-04-19 | 904.00 | 992.00 | 865.00 | 871.00 | 4,355.00 | 116,075 |
| 2024-04-18 | 910.00 | 917.00 | 860.00 | 871.00 | 4,355.00 | 32,991 |
| 2024-04-17 | 905.00 | 907.00 | 880.00 | 883.00 | 4,415.00 | 31,970 |
| 2024-04-16 | 910.00 | 931.00 | 897.00 | 900.00 | 4,500.00 | 24,487 |
| 2024-04-15 | 920.00 | 937.00 | 901.00 | 910.00 | 4,550.00 | 36,911 |
| 2024-04-12 | 944.00 | 955.00 | 909.00 | 920.00 | 4,600.00 | 48,291 |
| 2024-04-11 | 975.00 | 975.00 | 938.00 | 953.00 | 4,765.00 | 26,318 |
| 2024-04-09 | 991.00 | 993.00 | 970.00 | 975.00 | 4,875.00 | 30,967 |
| 2024-04-08 | 1,013.00 | 1,013.00 | 992.00 | 992.00 | 4,960.00 | 27,225 |
| 2024-04-05 | 1,024.00 | 1,025.00 | 994.00 | 1,013.00 | 5,065.00 | 27,708 |
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.