Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,582.00 | 1,644.00 | 1,582.00 | 1,599.00 | 7,995.00 | 44,513 |
| 2023-07-10 | 1,578.00 | 1,606.00 | 1,520.00 | 1,592.00 | 7,960.00 | 71,064 |
| 2023-07-07 | 1,623.00 | 1,624.00 | 1,550.00 | 1,578.00 | 7,890.00 | 81,221 |
| 2023-07-06 | 1,665.00 | 1,675.00 | 1,620.00 | 1,623.00 | 8,115.00 | 85,039 |
| 2023-07-05 | 1,717.00 | 1,730.00 | 1,660.00 | 1,696.00 | 8,480.00 | 63,444 |
| 2023-07-04 | 1,730.00 | 1,730.00 | 1,644.00 | 1,680.00 | 8,400.00 | 113,952 |
| 2023-07-03 | 1,715.00 | 1,746.00 | 1,694.00 | 1,730.00 | 8,650.00 | 54,001 |
| 2023-06-30 | 1,719.00 | 1,748.00 | 1,699.00 | 1,714.00 | 8,570.00 | 96,648 |
| 2023-06-29 | 1,819.00 | 1,819.00 | 1,671.00 | 1,707.00 | 8,535.00 | 143,634 |
| 2023-06-28 | 1,809.00 | 1,830.00 | 1,772.00 | 1,797.00 | 8,985.00 | 120,227 |
| 2023-06-27 | 1,877.00 | 1,900.00 | 1,754.00 | 1,799.00 | 8,995.00 | 195,661 |
| 2023-06-26 | 1,956.00 | 1,995.00 | 1,818.00 | 1,881.00 | 9,405.00 | 133,003 |
| 2023-06-23 | 1,980.00 | 2,000.00 | 1,945.00 | 1,955.00 | 9,775.00 | 167,381 |
| 2023-06-22 | 2,070.00 | 2,120.00 | 2,000.00 | 2,030.00 | 10,150.00 | 557,844 |
| 2023-06-21 | 1,997.00 | 2,020.00 | 1,950.00 | 1,990.00 | 9,950.00 | 187,828 |
| 2023-06-20 | 2,055.00 | 2,090.00 | 1,985.00 | 1,997.00 | 9,985.00 | 255,305 |
| 2023-06-19 | 2,095.00 | 2,200.00 | 2,015.00 | 2,055.00 | 10,275.00 | 818,685 |
| 2023-06-16 | 2,100.00 | 2,130.00 | 1,974.00 | 2,010.00 | 10,050.00 | 443,184 |
| 2023-06-15 | 2,050.00 | 2,200.00 | 1,980.00 | 2,100.00 | 10,500.00 | 1,512,567 |
| 2023-06-14 | 1,970.00 | 2,275.00 | 1,902.00 | 2,275.00 | 11,375.00 | 1,784,231 |
| 2023-06-13 | 1,873.00 | 1,923.00 | 1,850.00 | 1,908.00 | 9,540.00 | 391,466 |
| 2023-06-12 | 1,942.00 | 1,947.00 | 1,825.00 | 1,859.00 | 9,295.00 | 341,765 |
| 2023-06-09 | 1,889.00 | 1,990.00 | 1,888.00 | 1,914.00 | 9,570.00 | 909,798 |
| 2023-06-08 | 2,030.00 | 2,030.00 | 1,870.00 | 1,879.00 | 9,395.00 | 946,594 |
| 2023-06-07 | 1,863.00 | 1,996.00 | 1,860.00 | 1,872.00 | 9,360.00 | 886,059 |
| 2023-06-05 | 1,818.00 | 1,918.00 | 1,793.00 | 1,863.00 | 9,315.00 | 568,075 |
| 2023-06-02 | 1,878.00 | 1,939.00 | 1,778.00 | 1,793.00 | 8,965.00 | 644,008 |
| 2023-06-01 | 1,947.00 | 1,997.00 | 1,829.00 | 1,832.00 | 9,160.00 | 567,728 |
| 2023-05-31 | 1,809.00 | 2,075.00 | 1,762.00 | 1,931.00 | 9,655.00 | 3,118,712 |
| 2023-05-30 | 1,822.00 | 1,920.00 | 1,780.00 | 1,800.00 | 9,000.00 | 825,835 |
| 2023-05-26 | 1,909.00 | 2,065.00 | 1,776.00 | 1,821.00 | 9,105.00 | 4,180,024 |
| 2023-05-25 | 1,810.00 | 2,170.00 | 1,693.00 | 1,901.00 | 9,505.00 | 8,732,708 |
| 2023-05-24 | 1,434.00 | 1,796.00 | 1,411.00 | 1,796.00 | 8,980.00 | 1,609,221 |
| 2023-05-23 | 1,392.00 | 1,415.00 | 1,350.00 | 1,382.00 | 6,910.00 | 40,604 |
| 2023-05-22 | 1,361.00 | 1,420.00 | 1,361.00 | 1,391.00 | 6,955.00 | 101,654 |
| 2023-05-19 | 1,323.00 | 1,385.00 | 1,310.00 | 1,361.00 | 6,805.00 | 102,165 |
| 2023-05-18 | 1,361.00 | 1,367.00 | 1,253.00 | 1,323.00 | 6,615.00 | 190,319 |
| 2023-05-17 | 1,460.00 | 1,464.00 | 1,407.00 | 1,422.00 | 7,110.00 | 80,996 |
| 2023-05-16 | 1,377.00 | 1,485.00 | 1,377.00 | 1,475.00 | 7,375.00 | 229,335 |
| 2023-05-15 | 1,425.00 | 1,471.00 | 1,387.00 | 1,387.00 | 6,935.00 | 76,187 |
| 2023-05-12 | 1,535.00 | 1,535.00 | 1,411.00 | 1,425.00 | 7,125.00 | 188,311 |
| 2023-05-11 | 1,600.00 | 1,600.00 | 1,505.00 | 1,535.00 | 7,675.00 | 204,806 |
| 2023-05-10 | 1,731.00 | 1,740.00 | 1,566.00 | 1,600.00 | 8,000.00 | 416,928 |
| 2023-05-09 | 1,823.00 | 1,900.00 | 1,600.00 | 1,639.00 | 8,195.00 | 685,700 |
| 2023-05-08 | 1,615.00 | 1,845.00 | 1,610.00 | 1,780.00 | 8,900.00 | 1,680,202 |
| 2023-05-04 | 1,698.00 | 1,765.00 | 1,540.00 | 1,551.00 | 7,755.00 | 336,669 |
| 2023-05-03 | 1,543.00 | 1,730.00 | 1,541.00 | 1,648.00 | 8,240.00 | 677,875 |
| 2023-05-02 | 1,497.00 | 1,570.00 | 1,455.00 | 1,560.00 | 7,800.00 | 182,451 |
| 2023-04-28 | 1,579.00 | 1,665.00 | 1,497.00 | 1,503.00 | 7,515.00 | 385,746 |
| 2023-04-27 | 1,661.00 | 1,950.00 | 1,540.00 | 1,579.00 | 7,895.00 | 2,729,384 |
| 2023-04-26 | 1,416.00 | 1,696.00 | 1,345.00 | 1,626.00 | 8,130.00 | 1,682,858 |
| 2023-04-25 | 1,525.00 | 1,563.00 | 1,398.00 | 1,416.00 | 7,080.00 | 360,586 |
| 2023-04-24 | 1,592.00 | 1,710.00 | 1,461.00 | 1,512.00 | 7,560.00 | 633,087 |
| 2023-04-21 | 1,464.00 | 1,740.00 | 1,380.00 | 1,542.00 | 7,710.00 | 1,457,498 |
| 2023-04-20 | 1,380.00 | 1,580.00 | 1,335.00 | 1,464.00 | 7,320.00 | 1,144,384 |
| 2023-04-19 | 1,310.00 | 1,380.00 | 1,307.00 | 1,380.00 | 6,900.00 | 122,017 |
| 2023-04-18 | 1,320.00 | 1,348.00 | 1,296.00 | 1,326.00 | 6,630.00 | 106,710 |
| 2023-04-17 | 1,281.00 | 1,305.00 | 1,265.00 | 1,304.00 | 6,520.00 | 67,938 |
| 2023-04-14 | 1,257.00 | 1,270.00 | 1,223.00 | 1,268.00 | 6,340.00 | 27,407 |
| 2023-04-13 | 1,252.00 | 1,280.00 | 1,219.00 | 1,246.00 | 6,230.00 | 23,429 |
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.