Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,250.00 | 1,283.00 | 1,247.00 | 1,255.00 | 6,275.00 | 30,284 |
| 2024-01-05 | 1,248.00 | 1,294.00 | 1,241.00 | 1,248.00 | 6,240.00 | 16,227 |
| 2024-01-04 | 1,252.00 | 1,320.00 | 1,234.00 | 1,247.00 | 6,235.00 | 100,465 |
| 2024-01-03 | 1,239.00 | 1,249.00 | 1,233.00 | 1,239.00 | 6,195.00 | 7,114 |
| 2024-01-02 | 1,252.00 | 1,252.00 | 1,212.00 | 1,239.00 | 6,195.00 | 10,289 |
| 2023-12-28 | 1,238.00 | 1,254.00 | 1,230.00 | 1,239.00 | 6,195.00 | 12,304 |
| 2023-12-27 | 1,249.00 | 1,249.00 | 1,230.00 | 1,238.00 | 6,190.00 | 9,360 |
| 2023-12-26 | 1,262.00 | 1,262.00 | 1,236.00 | 1,240.00 | 6,200.00 | 7,606 |
| 2023-12-22 | 1,250.00 | 1,262.00 | 1,235.00 | 1,247.00 | 6,235.00 | 16,498 |
| 2023-12-21 | 1,265.00 | 1,265.00 | 1,241.00 | 1,249.00 | 6,245.00 | 10,165 |
| 2023-12-20 | 1,240.00 | 1,264.00 | 1,240.00 | 1,253.00 | 6,265.00 | 9,181 |
| 2023-12-19 | 1,259.00 | 1,268.00 | 1,249.00 | 1,259.00 | 6,295.00 | 7,504 |
| 2023-12-18 | 1,266.00 | 1,266.00 | 1,246.00 | 1,259.00 | 6,295.00 | 7,973 |
| 2023-12-15 | 1,262.00 | 1,300.00 | 1,243.00 | 1,266.00 | 6,330.00 | 13,806 |
| 2023-12-14 | 1,251.00 | 1,263.00 | 1,245.00 | 1,262.00 | 6,310.00 | 13,653 |
| 2023-12-13 | 1,263.00 | 1,264.00 | 1,248.00 | 1,263.00 | 6,315.00 | 19,200 |
| 2023-12-12 | 1,270.00 | 1,285.00 | 1,253.00 | 1,262.00 | 6,310.00 | 11,564 |
| 2023-12-11 | 1,279.00 | 1,279.00 | 1,256.00 | 1,270.00 | 6,350.00 | 20,484 |
| 2023-12-08 | 1,240.00 | 1,309.00 | 1,240.00 | 1,279.00 | 6,395.00 | 53,218 |
| 2023-12-07 | 1,250.00 | 1,260.00 | 1,239.00 | 1,248.00 | 6,240.00 | 15,286 |
| 2023-12-06 | 1,214.00 | 1,261.00 | 1,214.00 | 1,244.00 | 6,220.00 | 15,454 |
| 2023-12-05 | 1,227.00 | 1,233.00 | 1,211.00 | 1,227.00 | 6,135.00 | 9,613 |
| 2023-12-04 | 1,210.00 | 1,262.00 | 1,210.00 | 1,227.00 | 6,135.00 | 13,271 |
| 2023-12-01 | 1,219.00 | 1,223.00 | 1,211.00 | 1,220.00 | 6,100.00 | 9,541 |
| 2023-11-30 | 1,223.00 | 1,224.00 | 1,207.00 | 1,219.00 | 6,095.00 | 12,418 |
| 2023-11-29 | 1,241.00 | 1,241.00 | 1,213.00 | 1,219.00 | 6,095.00 | 19,355 |
| 2023-11-28 | 1,241.00 | 1,253.00 | 1,216.00 | 1,241.00 | 6,205.00 | 18,286 |
| 2023-11-27 | 1,229.00 | 1,295.00 | 1,210.00 | 1,241.00 | 6,205.00 | 35,131 |
| 2023-11-24 | 1,240.00 | 1,250.00 | 1,227.00 | 1,235.00 | 6,175.00 | 32,349 |
| 2023-11-23 | 1,234.00 | 1,268.00 | 1,216.00 | 1,240.00 | 6,200.00 | 12,150 |
| 2023-11-22 | 1,235.00 | 1,240.00 | 1,214.00 | 1,232.00 | 6,160.00 | 14,928 |
| 2023-11-21 | 1,236.00 | 1,237.00 | 1,219.00 | 1,229.00 | 6,145.00 | 6,570 |
| 2023-11-20 | 1,204.00 | 1,248.00 | 1,204.00 | 1,231.00 | 6,155.00 | 16,499 |
| 2023-11-17 | 1,257.00 | 1,257.00 | 1,209.00 | 1,230.00 | 6,150.00 | 14,778 |
| 2023-11-16 | 1,255.00 | 1,264.00 | 1,200.00 | 1,257.00 | 6,285.00 | 35,839 |
| 2023-11-15 | 1,249.00 | 1,260.00 | 1,240.00 | 1,253.00 | 6,265.00 | 12,457 |
| 2023-11-14 | 1,201.00 | 1,242.00 | 1,201.00 | 1,238.00 | 6,190.00 | 20,886 |
| 2023-11-13 | 1,249.00 | 1,260.00 | 1,180.00 | 1,210.00 | 6,050.00 | 13,416 |
| 2023-11-10 | 1,226.00 | 1,231.00 | 1,196.00 | 1,227.00 | 6,135.00 | 15,468 |
| 2023-11-09 | 1,268.00 | 1,268.00 | 1,219.00 | 1,226.00 | 6,130.00 | 12,850 |
| 2023-11-08 | 1,284.00 | 1,284.00 | 1,244.00 | 1,253.00 | 6,265.00 | 16,029 |
| 2023-11-07 | 1,267.00 | 1,295.00 | 1,254.00 | 1,267.00 | 6,335.00 | 40,953 |
| 2023-11-06 | 1,274.00 | 1,288.00 | 1,260.00 | 1,273.00 | 6,365.00 | 44,368 |
| 2023-11-03 | 1,240.00 | 1,359.00 | 1,219.00 | 1,274.00 | 6,370.00 | 152,378 |
| 2023-11-02 | 1,207.00 | 1,230.00 | 1,199.00 | 1,228.00 | 6,140.00 | 23,452 |
| 2023-11-01 | 1,190.00 | 1,212.00 | 1,175.00 | 1,199.00 | 5,995.00 | 11,178 |
| 2023-10-31 | 1,227.00 | 1,240.00 | 1,180.00 | 1,190.00 | 5,950.00 | 32,756 |
| 2023-10-30 | 1,189.00 | 1,237.00 | 1,189.00 | 1,220.00 | 6,100.00 | 10,095 |
| 2023-10-27 | 1,193.00 | 1,218.00 | 1,180.00 | 1,189.00 | 5,945.00 | 17,650 |
| 2023-10-26 | 1,235.00 | 1,249.00 | 1,190.00 | 1,192.00 | 5,960.00 | 41,889 |
| 2023-10-25 | 1,239.00 | 1,289.00 | 1,233.00 | 1,254.00 | 6,270.00 | 48,495 |
| 2023-10-24 | 1,221.00 | 1,250.00 | 1,187.00 | 1,239.00 | 6,195.00 | 39,820 |
| 2023-10-23 | 1,214.00 | 1,254.00 | 1,170.00 | 1,232.00 | 6,160.00 | 23,684 |
| 2023-10-20 | 1,240.00 | 1,295.00 | 1,200.00 | 1,218.00 | 6,090.00 | 35,961 |
| 2023-10-19 | 1,291.00 | 1,309.00 | 1,241.00 | 1,241.00 | 6,205.00 | 39,656 |
| 2023-10-18 | 1,314.00 | 1,349.00 | 1,275.00 | 1,305.00 | 6,525.00 | 51,453 |
| 2023-10-17 | 1,320.00 | 1,332.00 | 1,291.00 | 1,313.00 | 6,565.00 | 62,533 |
| 2023-10-16 | 1,311.00 | 1,386.00 | 1,280.00 | 1,307.00 | 6,535.00 | 213,387 |
| 2023-10-13 | 1,281.00 | 1,409.00 | 1,273.00 | 1,304.00 | 6,520.00 | 502,246 |
| 2023-10-12 | 1,264.00 | 1,303.00 | 1,264.00 | 1,279.00 | 6,395.00 | 27,980 |
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.