Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-13 | 1,252.00 | 1,280.00 | 1,219.00 | 1,246.00 | 6,230.00 | 23,429 |
| 2023-04-12 | 1,220.00 | 1,250.00 | 1,210.00 | 1,240.00 | 6,200.00 | 28,593 |
| 2023-04-11 | 1,199.00 | 1,210.00 | 1,162.00 | 1,209.00 | 6,045.00 | 28,316 |
| 2023-04-10 | 1,236.00 | 1,238.00 | 1,170.00 | 1,199.00 | 5,995.00 | 34,351 |
| 2023-04-07 | 1,252.00 | 1,259.00 | 1,220.00 | 1,225.00 | 6,125.00 | 23,025 |
| 2023-04-06 | 1,271.00 | 1,274.00 | 1,200.00 | 1,252.00 | 6,260.00 | 28,592 |
| 2023-04-05 | 1,257.00 | 1,288.00 | 1,240.00 | 1,270.00 | 6,350.00 | 55,491 |
| 2023-04-04 | 1,230.00 | 1,260.00 | 1,209.00 | 1,257.00 | 6,285.00 | 46,882 |
| 2023-04-03 | 1,202.00 | 1,235.00 | 1,202.00 | 1,222.00 | 6,110.00 | 39,580 |
| 2023-03-31 | 1,213.00 | 1,219.00 | 1,180.00 | 1,202.00 | 6,010.00 | 29,432 |
| 2023-03-30 | 1,185.00 | 1,220.00 | 1,173.00 | 1,208.00 | 6,040.00 | 44,330 |
| 2023-03-29 | 1,174.00 | 1,190.00 | 1,156.00 | 1,185.00 | 5,925.00 | 29,076 |
| 2023-03-28 | 1,135.00 | 1,179.00 | 1,130.00 | 1,174.00 | 5,870.00 | 34,899 |
| 2023-03-27 | 1,154.00 | 1,159.00 | 1,126.00 | 1,135.00 | 5,675.00 | 28,354 |
| 2023-03-24 | 1,144.00 | 1,166.00 | 1,136.00 | 1,154.00 | 5,770.00 | 18,185 |
| 2023-03-23 | 1,154.00 | 1,162.00 | 1,125.00 | 1,147.00 | 5,735.00 | 38,485 |
| 2023-03-22 | 1,184.00 | 1,184.00 | 1,150.00 | 1,156.00 | 5,780.00 | 20,251 |
| 2023-03-21 | 1,220.00 | 1,237.00 | 1,170.00 | 1,172.00 | 5,860.00 | 32,669 |
| 2023-03-20 | 1,240.00 | 1,240.00 | 1,200.00 | 1,219.00 | 6,095.00 | 23,959 |
| 2023-03-17 | 1,166.00 | 1,216.00 | 1,165.00 | 1,213.00 | 6,065.00 | 33,538 |
| 2023-03-16 | 1,199.00 | 1,219.00 | 1,140.00 | 1,165.00 | 5,825.00 | 41,819 |
| 2023-03-15 | 1,179.00 | 1,203.00 | 1,174.00 | 1,199.00 | 5,995.00 | 40,079 |
| 2023-03-14 | 1,305.00 | 1,320.00 | 1,175.00 | 1,179.00 | 5,895.00 | 198,382 |
| 2023-03-13 | 1,278.00 | 1,337.00 | 1,260.00 | 1,329.00 | 6,645.00 | 100,725 |
| 2023-03-10 | 1,314.00 | 1,314.00 | 1,267.00 | 1,278.00 | 6,390.00 | 37,977 |
| 2023-03-09 | 1,319.00 | 1,330.00 | 1,290.00 | 1,315.00 | 6,575.00 | 47,064 |
| 2023-03-08 | 1,310.00 | 1,355.00 | 1,291.00 | 1,319.00 | 6,595.00 | 91,860 |
| 2023-03-07 | 1,317.00 | 1,324.00 | 1,285.00 | 1,310.00 | 6,550.00 | 68,848 |
| 2023-03-06 | 1,286.00 | 1,328.00 | 1,252.00 | 1,317.00 | 6,585.00 | 67,995 |
| 2023-03-03 | 1,322.00 | 1,322.00 | 1,250.00 | 1,286.00 | 6,430.00 | 54,465 |
| 2023-03-02 | 1,340.00 | 1,340.00 | 1,207.00 | 1,280.00 | 6,400.00 | 74,176 |
| 2023-02-28 | 1,300.00 | 1,342.00 | 1,295.00 | 1,307.00 | 6,535.00 | 59,319 |
| 2023-02-27 | 1,272.00 | 1,314.00 | 1,246.00 | 1,314.00 | 6,570.00 | 44,461 |
| 2023-02-24 | 1,311.00 | 1,323.00 | 1,264.00 | 1,278.00 | 6,390.00 | 59,633 |
| 2023-02-23 | 1,331.00 | 1,339.00 | 1,300.00 | 1,331.00 | 6,655.00 | 113,834 |
| 2023-02-22 | 1,240.00 | 1,442.00 | 1,240.00 | 1,353.00 | 6,765.00 | 968,270 |
| 2023-02-21 | 1,206.00 | 1,234.00 | 1,206.00 | 1,231.00 | 6,155.00 | 34,091 |
| 2023-02-20 | 1,198.00 | 1,225.00 | 1,183.00 | 1,215.00 | 6,075.00 | 24,769 |
| 2023-02-17 | 1,195.00 | 1,207.00 | 1,183.00 | 1,195.00 | 5,975.00 | 12,255 |
| 2023-02-16 | 1,181.00 | 1,197.00 | 1,181.00 | 1,195.00 | 5,975.00 | 12,764 |
| 2023-02-15 | 1,228.00 | 1,230.00 | 1,181.00 | 1,181.00 | 5,905.00 | 50,749 |
| 2023-02-14 | 1,204.00 | 1,215.00 | 1,201.00 | 1,215.00 | 6,075.00 | 19,474 |
| 2023-02-13 | 1,220.00 | 1,235.00 | 1,200.00 | 1,201.00 | 6,005.00 | 21,705 |
| 2023-02-10 | 1,230.00 | 1,230.00 | 1,190.00 | 1,210.00 | 6,050.00 | 52,849 |
| 2023-02-09 | 1,240.00 | 1,249.00 | 1,227.00 | 1,229.00 | 6,145.00 | 39,228 |
| 2023-02-08 | 1,248.00 | 1,256.00 | 1,235.00 | 1,250.00 | 6,250.00 | 27,566 |
| 2023-02-07 | 1,259.00 | 1,259.00 | 1,241.00 | 1,246.00 | 6,230.00 | 25,581 |
| 2023-02-06 | 1,272.00 | 1,274.00 | 1,255.00 | 1,259.00 | 6,295.00 | 17,574 |
| 2023-02-03 | 1,288.00 | 1,290.00 | 1,270.00 | 1,272.00 | 6,360.00 | 16,948 |
| 2023-02-02 | 1,283.00 | 1,297.00 | 1,279.00 | 1,287.00 | 6,435.00 | 19,559 |
| 2023-02-01 | 1,275.00 | 1,296.00 | 1,274.00 | 1,278.00 | 6,390.00 | 33,449 |
| 2023-01-31 | 1,298.00 | 1,298.00 | 1,270.00 | 1,273.00 | 6,365.00 | 30,888 |
| 2023-01-30 | 1,255.00 | 1,307.00 | 1,255.00 | 1,290.00 | 6,450.00 | 81,137 |
| 2023-01-27 | 1,311.00 | 1,315.00 | 1,259.00 | 1,264.00 | 6,320.00 | 49,429 |
| 2023-01-26 | 1,255.00 | 1,269.00 | 1,249.00 | 1,260.00 | 6,300.00 | 30,783 |
| 2023-01-25 | 1,245.00 | 1,270.00 | 1,241.00 | 1,253.00 | 6,265.00 | 59,711 |
| 2023-01-20 | 1,240.00 | 1,255.00 | 1,240.00 | 1,245.00 | 6,225.00 | 9,745 |
| 2023-01-19 | 1,255.00 | 1,270.00 | 1,235.00 | 1,250.00 | 6,250.00 | 21,306 |
| 2023-01-18 | 1,260.00 | 1,295.00 | 1,250.00 | 1,270.00 | 6,350.00 | 21,128 |
| 2023-01-17 | 1,275.00 | 1,305.00 | 1,260.00 | 1,260.00 | 6,300.00 | 37,319 |
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.