Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 1,255.00 | 1,280.00 | 1,255.00 | 1,275.00 | 6,375.00 | 28,364 |
| 2023-01-13 | 1,290.00 | 1,290.00 | 1,245.00 | 1,265.00 | 6,325.00 | 28,704 |
| 2023-01-12 | 1,270.00 | 1,275.00 | 1,235.00 | 1,255.00 | 6,275.00 | 23,803 |
| 2023-01-11 | 1,250.00 | 1,265.00 | 1,245.00 | 1,245.00 | 6,225.00 | 18,310 |
| 2023-01-10 | 1,240.00 | 1,255.00 | 1,240.00 | 1,250.00 | 6,250.00 | 16,559 |
| 2023-01-09 | 1,215.00 | 1,245.00 | 1,215.00 | 1,240.00 | 6,200.00 | 20,130 |
| 2023-01-06 | 1,200.00 | 1,235.00 | 1,200.00 | 1,225.00 | 6,125.00 | 17,312 |
| 2023-01-05 | 1,200.00 | 1,235.00 | 1,185.00 | 1,200.00 | 6,000.00 | 28,734 |
| 2023-01-04 | 1,160.00 | 1,215.00 | 1,145.00 | 1,200.00 | 6,000.00 | 33,394 |
| 2023-01-03 | 1,155.00 | 1,255.00 | 1,110.00 | 1,185.00 | 5,925.00 | 110,566 |
| 2023-01-02 | 1,160.00 | 1,195.00 | 1,155.00 | 1,160.00 | 5,800.00 | 20,721 |
| 2022-12-29 | 1,210.00 | 1,210.00 | 1,150.00 | 1,180.00 | 5,900.00 | 36,398 |
| 2022-12-28 | 1,225.00 | 1,230.00 | 1,200.00 | 1,220.00 | 6,100.00 | 18,948 |
| 2022-12-27 | 1,175.00 | 1,230.00 | 1,175.00 | 1,205.00 | 6,025.00 | 19,555 |
| 2022-12-26 | 1,210.00 | 1,235.00 | 1,185.00 | 1,195.00 | 5,975.00 | 36,672 |
| 2022-12-23 | 1,285.00 | 1,290.00 | 1,215.00 | 1,230.00 | 6,150.00 | 51,674 |
| 2022-12-22 | 1,310.00 | 1,310.00 | 1,280.00 | 1,285.00 | 6,425.00 | 21,043 |
| 2022-12-21 | 1,290.00 | 1,305.00 | 1,265.00 | 1,295.00 | 6,475.00 | 27,548 |
| 2022-12-20 | 1,270.00 | 1,350.00 | 1,265.00 | 1,290.00 | 6,450.00 | 70,072 |
| 2022-12-19 | 1,295.00 | 1,295.00 | 1,260.00 | 1,280.00 | 6,400.00 | 22,911 |
| 2022-12-16 | 1,320.00 | 1,320.00 | 1,300.00 | 1,305.00 | 6,525.00 | 22,308 |
| 2022-12-15 | 1,350.00 | 1,350.00 | 1,315.00 | 1,330.00 | 6,650.00 | 21,473 |
| 2022-12-14 | 1,315.00 | 1,345.00 | 1,300.00 | 1,345.00 | 6,725.00 | 24,331 |
| 2022-12-13 | 1,330.00 | 1,340.00 | 1,310.00 | 1,315.00 | 6,575.00 | 20,075 |
| 2022-12-12 | 1,325.00 | 1,350.00 | 1,315.00 | 1,330.00 | 6,650.00 | 25,254 |
| 2022-12-09 | 1,310.00 | 1,325.00 | 1,285.00 | 1,325.00 | 6,625.00 | 43,536 |
| 2022-12-08 | 1,370.00 | 1,375.00 | 1,310.00 | 1,315.00 | 6,575.00 | 46,230 |
| 2022-12-07 | 1,315.00 | 1,410.00 | 1,310.00 | 1,340.00 | 6,700.00 | 103,035 |
| 2022-12-06 | 1,350.00 | 1,350.00 | 1,310.00 | 1,315.00 | 6,575.00 | 29,369 |
| 2022-12-05 | 1,350.00 | 1,375.00 | 1,340.00 | 1,355.00 | 6,775.00 | 27,556 |
| 2022-12-02 | 1,365.00 | 1,375.00 | 1,350.00 | 1,360.00 | 6,800.00 | 21,103 |
| 2022-12-01 | 1,375.00 | 1,390.00 | 1,360.00 | 1,375.00 | 6,875.00 | 35,988 |
| 2022-11-30 | 1,350.00 | 1,365.00 | 1,330.00 | 1,350.00 | 6,750.00 | 27,542 |
| 2022-11-29 | 1,305.00 | 1,410.00 | 1,300.00 | 1,340.00 | 6,700.00 | 49,129 |
| 2022-11-28 | 1,370.00 | 1,380.00 | 1,305.00 | 1,330.00 | 6,650.00 | 55,636 |
| 2022-11-25 | 1,415.00 | 1,415.00 | 1,365.00 | 1,375.00 | 6,875.00 | 50,344 |
| 2022-11-24 | 1,380.00 | 1,415.00 | 1,375.00 | 1,410.00 | 7,050.00 | 38,678 |
| 2022-11-23 | 1,360.00 | 1,385.00 | 1,350.00 | 1,380.00 | 6,900.00 | 45,215 |
| 2022-11-22 | 1,375.00 | 1,395.00 | 1,340.00 | 1,360.00 | 6,800.00 | 81,963 |
| 2022-11-21 | 1,450.00 | 1,460.00 | 1,385.00 | 1,400.00 | 7,000.00 | 64,919 |
| 2022-11-18 | 1,435.00 | 1,475.00 | 1,430.00 | 1,445.00 | 7,225.00 | 60,898 |
| 2022-11-17 | 1,535.00 | 1,535.00 | 1,450.00 | 1,465.00 | 7,325.00 | 86,344 |
| 2022-11-16 | 1,510.00 | 1,645.00 | 1,505.00 | 1,520.00 | 7,600.00 | 461,042 |
| 2022-11-15 | 1,490.00 | 1,530.00 | 1,455.00 | 1,510.00 | 7,550.00 | 73,972 |
| 2022-11-14 | 1,495.00 | 1,510.00 | 1,460.00 | 1,490.00 | 7,450.00 | 66,696 |
| 2022-11-11 | 1,520.00 | 1,525.00 | 1,485.00 | 1,495.00 | 7,475.00 | 88,657 |
| 2022-11-10 | 1,485.00 | 1,520.00 | 1,455.00 | 1,505.00 | 7,525.00 | 59,723 |
| 2022-11-09 | 1,535.00 | 1,535.00 | 1,495.00 | 1,500.00 | 7,500.00 | 57,397 |
| 2022-11-08 | 1,535.00 | 1,540.00 | 1,485.00 | 1,520.00 | 7,600.00 | 102,629 |
| 2022-11-07 | 1,445.00 | 1,480.00 | 1,425.00 | 1,480.00 | 7,400.00 | 65,353 |
| 2022-11-04 | 1,450.00 | 1,460.00 | 1,430.00 | 1,445.00 | 7,225.00 | 51,085 |
| 2022-11-03 | 1,455.00 | 1,485.00 | 1,420.00 | 1,460.00 | 7,300.00 | 85,468 |
| 2022-11-02 | 1,570.00 | 1,590.00 | 1,515.00 | 1,525.00 | 7,625.00 | 78,822 |
| 2022-11-01 | 1,570.00 | 1,645.00 | 1,525.00 | 1,560.00 | 7,800.00 | 189,401 |
| 2022-10-31 | 1,650.00 | 1,675.00 | 1,530.00 | 1,560.00 | 7,800.00 | 310,376 |
| 2022-10-28 | 1,510.00 | 1,510.00 | 1,445.00 | 1,470.00 | 7,350.00 | 67,488 |
| 2022-10-27 | 1,520.00 | 1,535.00 | 1,500.00 | 1,525.00 | 7,625.00 | 54,670 |
| 2022-10-26 | 1,570.00 | 1,580.00 | 1,500.00 | 1,520.00 | 7,600.00 | 63,102 |
| 2022-10-25 | 1,605.00 | 1,615.00 | 1,565.00 | 1,570.00 | 7,850.00 | 55,120 |
| 2022-10-24 | 1,590.00 | 1,630.00 | 1,575.00 | 1,605.00 | 8,025.00 | 63,912 |
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.