Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,009.00 | 1,029.00 | 1,000.00 | 1,005.00 | 5,025.00 | 43,357 |
| 2024-04-03 | 1,040.00 | 1,040.00 | 1,006.00 | 1,017.00 | 5,085.00 | 40,413 |
| 2024-04-02 | 1,050.00 | 1,060.00 | 1,022.00 | 1,040.00 | 5,200.00 | 40,149 |
| 2024-04-01 | 1,041.00 | 1,078.00 | 1,014.00 | 1,060.00 | 5,300.00 | 87,259 |
| 2024-03-29 | 1,057.00 | 1,196.00 | 1,040.00 | 1,056.00 | 5,280.00 | 779,901 |
| 2024-03-28 | 1,010.00 | 1,055.00 | 1,005.00 | 1,034.00 | 5,170.00 | 42,119 |
| 2024-03-27 | 1,029.00 | 1,060.00 | 1,015.00 | 1,023.00 | 5,115.00 | 68,650 |
| 2024-03-26 | 1,099.00 | 1,105.00 | 1,001.00 | 1,051.00 | 5,255.00 | 173,046 |
| 2024-03-25 | 991.00 | 1,196.00 | 981.00 | 1,116.00 | 5,580.00 | 524,713 |
| 2024-03-22 | 1,019.00 | 1,020.00 | 929.00 | 993.00 | 4,965.00 | 138,438 |
| 2024-03-21 | 1,031.00 | 1,044.00 | 1,010.00 | 1,034.00 | 5,170.00 | 39,336 |
| 2024-03-20 | 1,070.00 | 1,076.00 | 1,012.00 | 1,031.00 | 5,155.00 | 96,071 |
| 2024-03-19 | 1,081.00 | 1,102.00 | 1,070.00 | 1,080.00 | 5,400.00 | 15,804 |
| 2024-03-18 | 1,095.00 | 1,103.00 | 1,065.00 | 1,081.00 | 5,405.00 | 45,650 |
| 2024-03-15 | 1,095.00 | 1,099.00 | 1,070.00 | 1,097.00 | 5,485.00 | 21,280 |
| 2024-03-14 | 1,117.00 | 1,120.00 | 1,089.00 | 1,094.00 | 5,470.00 | 57,181 |
| 2024-03-13 | 1,143.00 | 1,145.00 | 1,099.00 | 1,117.00 | 5,585.00 | 65,206 |
| 2024-03-12 | 1,162.00 | 1,170.00 | 1,140.00 | 1,148.00 | 5,740.00 | 10,109 |
| 2024-03-11 | 1,139.00 | 1,176.00 | 1,139.00 | 1,160.00 | 5,800.00 | 17,568 |
| 2024-03-08 | 1,129.00 | 1,146.00 | 1,120.00 | 1,127.00 | 5,635.00 | 13,753 |
| 2024-03-07 | 1,124.00 | 1,144.00 | 1,122.00 | 1,129.00 | 5,645.00 | 10,001 |
| 2024-03-06 | 1,125.00 | 1,133.00 | 1,120.00 | 1,124.00 | 5,620.00 | 8,515 |
| 2024-03-05 | 1,140.00 | 1,140.00 | 1,129.00 | 1,135.00 | 5,675.00 | 12,448 |
| 2024-03-04 | 1,145.00 | 1,147.00 | 1,130.00 | 1,140.00 | 5,700.00 | 18,854 |
| 2024-02-29 | 1,156.00 | 1,158.00 | 1,129.00 | 1,149.00 | 5,745.00 | 51,301 |
| 2024-02-28 | 1,161.00 | 1,172.00 | 1,138.00 | 1,156.00 | 5,780.00 | 47,611 |
| 2024-02-27 | 1,182.00 | 1,189.00 | 1,155.00 | 1,174.00 | 5,870.00 | 31,928 |
| 2024-02-26 | 1,202.00 | 1,212.00 | 1,179.00 | 1,182.00 | 5,910.00 | 28,444 |
| 2024-02-23 | 1,217.00 | 1,219.00 | 1,198.00 | 1,202.00 | 6,010.00 | 30,262 |
| 2024-02-22 | 1,219.00 | 1,223.00 | 1,209.00 | 1,217.00 | 6,085.00 | 9,939 |
| 2024-02-21 | 1,238.00 | 1,238.00 | 1,211.00 | 1,219.00 | 6,095.00 | 12,042 |
| 2024-02-20 | 1,230.00 | 1,252.00 | 1,212.00 | 1,219.00 | 6,095.00 | 11,495 |
| 2024-02-19 | 1,225.00 | 1,246.00 | 1,220.00 | 1,230.00 | 6,150.00 | 12,973 |
| 2024-02-16 | 1,224.00 | 1,235.00 | 1,212.00 | 1,224.00 | 6,120.00 | 20,679 |
| 2024-02-15 | 1,241.00 | 1,250.00 | 1,213.00 | 1,223.00 | 6,115.00 | 12,629 |
| 2024-02-14 | 1,226.00 | 1,241.00 | 1,218.00 | 1,234.00 | 6,170.00 | 14,129 |
| 2024-02-13 | 1,217.00 | 1,229.00 | 1,214.00 | 1,223.00 | 6,115.00 | 15,009 |
| 2024-02-08 | 1,215.00 | 1,238.00 | 1,215.00 | 1,217.00 | 6,085.00 | 32,262 |
| 2024-02-07 | 1,230.00 | 1,240.00 | 1,201.00 | 1,215.00 | 6,075.00 | 25,407 |
| 2024-02-06 | 1,256.00 | 1,256.00 | 1,220.00 | 1,230.00 | 6,150.00 | 16,924 |
| 2024-02-05 | 1,300.00 | 1,300.00 | 1,254.00 | 1,256.00 | 6,280.00 | 8,745 |
| 2024-02-02 | 1,251.00 | 1,290.00 | 1,242.00 | 1,264.00 | 6,320.00 | 10,921 |
| 2024-02-01 | 1,260.00 | 1,298.00 | 1,250.00 | 1,251.00 | 6,255.00 | 10,601 |
| 2024-01-31 | 1,283.00 | 1,297.00 | 1,264.00 | 1,264.00 | 6,320.00 | 16,970 |
| 2024-01-30 | 1,294.00 | 1,308.00 | 1,273.00 | 1,283.00 | 6,415.00 | 18,590 |
| 2024-01-29 | 1,282.00 | 1,363.00 | 1,271.00 | 1,315.00 | 6,575.00 | 44,727 |
| 2024-01-26 | 1,242.00 | 1,300.00 | 1,242.00 | 1,283.00 | 6,415.00 | 25,104 |
| 2024-01-25 | 1,248.00 | 1,248.00 | 1,206.00 | 1,240.00 | 6,200.00 | 38,720 |
| 2024-01-24 | 1,290.00 | 1,310.00 | 1,247.00 | 1,248.00 | 6,240.00 | 67,396 |
| 2024-01-23 | 1,312.00 | 1,337.00 | 1,291.00 | 1,301.00 | 6,505.00 | 26,992 |
| 2024-01-22 | 1,334.00 | 1,338.00 | 1,281.00 | 1,310.00 | 6,550.00 | 61,048 |
| 2024-01-19 | 1,326.00 | 1,386.00 | 1,295.00 | 1,338.00 | 6,690.00 | 130,005 |
| 2024-01-18 | 1,413.00 | 1,480.00 | 1,327.00 | 1,344.00 | 6,720.00 | 691,993 |
| 2024-01-17 | 1,287.00 | 1,415.00 | 1,250.00 | 1,329.00 | 6,645.00 | 540,547 |
| 2024-01-16 | 1,325.00 | 1,337.00 | 1,285.00 | 1,287.00 | 6,435.00 | 35,611 |
| 2024-01-15 | 1,300.00 | 1,350.00 | 1,276.00 | 1,324.00 | 6,620.00 | 119,841 |
| 2024-01-12 | 1,258.00 | 1,325.00 | 1,258.00 | 1,293.00 | 6,465.00 | 160,825 |
| 2024-01-11 | 1,244.00 | 1,280.00 | 1,244.00 | 1,258.00 | 6,290.00 | 8,280 |
| 2024-01-10 | 1,266.00 | 1,281.00 | 1,243.00 | 1,244.00 | 6,220.00 | 15,676 |
| 2024-01-09 | 1,255.00 | 1,272.00 | 1,252.00 | 1,266.00 | 6,330.00 | 15,653 |
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.