Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,226.00 | 1,270.00 | 1,203.00 | 1,263.00 | 6,315.00 | 35,388 |
| 2023-10-10 | 1,225.00 | 1,306.00 | 1,210.00 | 1,264.00 | 6,320.00 | 130,687 |
| 2023-10-06 | 1,144.00 | 1,231.00 | 1,144.00 | 1,218.00 | 6,090.00 | 29,946 |
| 2023-10-05 | 1,200.00 | 1,217.00 | 1,172.00 | 1,178.00 | 5,890.00 | 25,635 |
| 2023-10-04 | 1,267.00 | 1,269.00 | 1,195.00 | 1,200.00 | 6,000.00 | 59,524 |
| 2023-09-27 | 1,252.00 | 1,271.00 | 1,242.00 | 1,263.00 | 6,315.00 | 50,780 |
| 2023-09-26 | 1,271.00 | 1,296.00 | 1,256.00 | 1,260.00 | 6,300.00 | 21,242 |
| 2023-09-25 | 1,280.00 | 1,338.00 | 1,280.00 | 1,282.00 | 6,410.00 | 23,671 |
| 2023-09-22 | 1,254.00 | 1,298.00 | 1,253.00 | 1,290.00 | 6,450.00 | 21,984 |
| 2023-09-21 | 1,306.00 | 1,309.00 | 1,262.00 | 1,274.00 | 6,370.00 | 45,436 |
| 2023-09-20 | 1,320.00 | 1,324.00 | 1,299.00 | 1,306.00 | 6,530.00 | 22,473 |
| 2023-09-19 | 1,350.00 | 1,369.00 | 1,310.00 | 1,316.00 | 6,580.00 | 41,795 |
| 2023-09-18 | 1,394.00 | 1,409.00 | 1,350.00 | 1,350.00 | 6,750.00 | 60,683 |
| 2023-09-15 | 1,380.00 | 1,402.00 | 1,369.00 | 1,394.00 | 6,970.00 | 59,813 |
| 2023-09-14 | 1,405.00 | 1,405.00 | 1,360.00 | 1,375.00 | 6,875.00 | 71,705 |
| 2023-09-13 | 1,422.00 | 1,465.00 | 1,399.00 | 1,405.00 | 7,025.00 | 73,618 |
| 2023-09-12 | 1,455.00 | 1,461.00 | 1,415.00 | 1,430.00 | 7,150.00 | 46,817 |
| 2023-09-11 | 1,460.00 | 1,460.00 | 1,431.00 | 1,455.00 | 7,275.00 | 37,414 |
| 2023-09-08 | 1,503.00 | 1,579.00 | 1,445.00 | 1,454.00 | 7,270.00 | 192,462 |
| 2023-09-07 | 1,465.00 | 1,471.00 | 1,427.00 | 1,455.00 | 7,275.00 | 39,377 |
| 2023-09-06 | 1,488.00 | 1,488.00 | 1,452.00 | 1,461.00 | 7,305.00 | 18,187 |
| 2023-09-05 | 1,480.00 | 1,480.00 | 1,450.00 | 1,456.00 | 7,280.00 | 29,962 |
| 2023-09-04 | 1,463.00 | 1,484.00 | 1,457.00 | 1,459.00 | 7,295.00 | 22,681 |
| 2023-09-01 | 1,497.00 | 1,513.00 | 1,467.00 | 1,470.00 | 7,350.00 | 61,791 |
| 2023-08-31 | 1,495.00 | 1,547.00 | 1,470.00 | 1,500.00 | 7,500.00 | 77,367 |
| 2023-08-30 | 1,495.00 | 1,496.00 | 1,472.00 | 1,485.00 | 7,425.00 | 31,605 |
| 2023-08-29 | 1,496.00 | 1,526.00 | 1,487.00 | 1,493.00 | 7,465.00 | 46,136 |
| 2023-08-28 | 1,578.00 | 1,579.00 | 1,475.00 | 1,497.00 | 7,485.00 | 48,482 |
| 2023-08-25 | 1,458.00 | 1,590.00 | 1,458.00 | 1,497.00 | 7,485.00 | 122,763 |
| 2023-08-24 | 1,458.00 | 1,480.00 | 1,440.00 | 1,458.00 | 7,290.00 | 40,957 |
| 2023-08-23 | 1,473.00 | 1,484.00 | 1,416.00 | 1,455.00 | 7,275.00 | 79,689 |
| 2023-08-22 | 1,471.00 | 1,617.00 | 1,447.00 | 1,470.00 | 7,350.00 | 360,662 |
| 2023-08-21 | 1,486.00 | 1,508.00 | 1,446.00 | 1,471.00 | 7,355.00 | 79,969 |
| 2023-08-18 | 1,441.00 | 1,510.00 | 1,430.00 | 1,487.00 | 7,435.00 | 48,252 |
| 2023-08-17 | 1,473.00 | 1,482.00 | 1,414.00 | 1,470.00 | 7,350.00 | 46,557 |
| 2023-08-16 | 1,550.00 | 1,558.00 | 1,440.00 | 1,473.00 | 7,365.00 | 122,661 |
| 2023-08-14 | 1,610.00 | 1,635.00 | 1,542.00 | 1,561.00 | 7,805.00 | 52,404 |
| 2023-08-11 | 1,570.00 | 1,614.00 | 1,562.00 | 1,610.00 | 8,050.00 | 101,158 |
| 2023-08-10 | 1,675.00 | 1,688.00 | 1,580.00 | 1,591.00 | 7,955.00 | 191,583 |
| 2023-08-09 | 1,676.00 | 1,696.00 | 1,655.00 | 1,678.00 | 8,390.00 | 59,691 |
| 2023-08-08 | 1,792.00 | 1,800.00 | 1,670.00 | 1,675.00 | 8,375.00 | 129,507 |
| 2023-08-07 | 1,735.00 | 1,783.00 | 1,706.00 | 1,775.00 | 8,875.00 | 169,453 |
| 2023-08-04 | 1,759.00 | 1,759.00 | 1,660.00 | 1,700.00 | 8,500.00 | 84,862 |
| 2023-08-03 | 1,782.00 | 1,799.00 | 1,659.00 | 1,677.00 | 8,385.00 | 169,294 |
| 2023-08-02 | 1,810.00 | 1,853.00 | 1,770.00 | 1,782.00 | 8,910.00 | 206,262 |
| 2023-08-01 | 1,801.00 | 1,848.00 | 1,780.00 | 1,820.00 | 9,100.00 | 192,466 |
| 2023-07-31 | 1,803.00 | 1,862.00 | 1,782.00 | 1,845.00 | 9,225.00 | 130,660 |
| 2023-07-28 | 1,810.00 | 1,855.00 | 1,735.00 | 1,823.00 | 9,115.00 | 171,860 |
| 2023-07-27 | 1,800.00 | 1,853.00 | 1,782.00 | 1,840.00 | 9,200.00 | 211,674 |
| 2023-07-26 | 1,918.00 | 1,945.00 | 1,751.00 | 1,854.00 | 9,270.00 | 416,781 |
| 2023-07-25 | 2,000.00 | 2,140.00 | 1,908.00 | 1,918.00 | 9,590.00 | 1,877,510 |
| 2023-07-24 | 1,940.00 | 1,958.00 | 1,841.00 | 1,881.00 | 9,405.00 | 461,300 |
| 2023-07-21 | 2,135.00 | 2,190.00 | 1,963.00 | 1,982.00 | 9,910.00 | 845,812 |
| 2023-07-20 | 2,095.00 | 2,185.00 | 1,931.00 | 2,035.00 | 10,175.00 | 2,166,468 |
| 2023-07-19 | 1,952.00 | 1,952.00 | 1,838.00 | 1,849.00 | 9,245.00 | 522,459 |
| 2023-07-18 | 1,950.00 | 2,205.00 | 1,826.00 | 1,900.00 | 9,500.00 | 3,996,788 |
| 2023-07-17 | 1,665.00 | 1,730.00 | 1,598.00 | 1,699.00 | 8,495.00 | 302,703 |
| 2023-07-14 | 1,590.00 | 1,748.00 | 1,582.00 | 1,671.00 | 8,355.00 | 723,247 |
| 2023-07-13 | 1,570.00 | 1,599.00 | 1,570.00 | 1,577.00 | 7,885.00 | 41,216 |
| 2023-07-12 | 1,599.00 | 1,610.00 | 1,563.00 | 1,570.00 | 7,850.00 | 47,235 |
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.