Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 1,650.00 | 1,655.00 | 1,560.00 | 1,560.00 | 7,800.00 | 90,526 |
| 2022-10-20 | 1,675.00 | 1,685.00 | 1,630.00 | 1,635.00 | 8,175.00 | 63,589 |
| 2022-10-19 | 1,690.00 | 1,715.00 | 1,670.00 | 1,675.00 | 8,375.00 | 99,328 |
| 2022-10-18 | 1,720.00 | 1,720.00 | 1,675.00 | 1,705.00 | 8,525.00 | 91,671 |
| 2022-10-17 | 1,655.00 | 1,720.00 | 1,630.00 | 1,695.00 | 8,475.00 | 97,326 |
| 2022-10-14 | 1,735.00 | 1,760.00 | 1,690.00 | 1,720.00 | 8,600.00 | 145,365 |
| 2022-10-13 | 1,805.00 | 2,000.00 | 1,625.00 | 1,710.00 | 8,550.00 | 820,636 |
| 2022-10-12 | 1,880.00 | 1,885.00 | 1,695.00 | 1,810.00 | 9,050.00 | 177,915 |
| 2022-10-11 | 1,995.00 | 2,000.00 | 1,850.00 | 1,950.00 | 9,750.00 | 480,509 |
| 2022-10-07 | 1,860.00 | 1,880.00 | 1,820.00 | 1,855.00 | 9,275.00 | 102,597 |
| 2022-10-06 | 1,935.00 | 1,975.00 | 1,855.00 | 1,870.00 | 9,350.00 | 248,046 |
| 2022-10-05 | 1,825.00 | 1,885.00 | 1,795.00 | 1,865.00 | 9,325.00 | 223,470 |
| 2022-10-04 | 1,810.00 | 1,860.00 | 1,770.00 | 1,835.00 | 9,175.00 | 164,352 |
| 2022-09-30 | 1,900.00 | 1,950.00 | 1,780.00 | 1,795.00 | 8,975.00 | 198,651 |
| 2022-09-29 | 1,840.00 | 1,905.00 | 1,800.00 | 1,825.00 | 9,125.00 | 188,882 |
| 2022-09-28 | 1,855.00 | 2,010.00 | 1,790.00 | 1,840.00 | 9,200.00 | 572,644 |
| 2022-09-27 | 1,855.00 | 1,925.00 | 1,755.00 | 1,835.00 | 9,175.00 | 338,445 |
| 2022-09-26 | 1,935.00 | 2,125.00 | 1,875.00 | 1,935.00 | 9,675.00 | 550,801 |
| 2022-09-23 | 2,310.00 | 2,450.00 | 2,000.00 | 2,005.00 | 10,025.00 | 1,304,679 |
| 2022-09-22 | 1,995.00 | 2,395.00 | 1,930.00 | 2,200.00 | 11,000.00 | 3,201,550 |
| 2022-09-21 | 1,880.00 | 2,065.00 | 1,845.00 | 1,935.00 | 9,675.00 | 412,629 |
| 2022-09-20 | 1,870.00 | 1,900.00 | 1,805.00 | 1,805.00 | 9,025.00 | 101,927 |
| 2022-09-19 | 1,885.00 | 1,930.00 | 1,855.00 | 1,870.00 | 9,350.00 | 110,517 |
| 2022-09-16 | 1,920.00 | 1,935.00 | 1,850.00 | 1,865.00 | 9,325.00 | 106,679 |
| 2022-09-15 | 1,950.00 | 1,995.00 | 1,935.00 | 1,950.00 | 9,750.00 | 124,922 |
| 2022-09-14 | 1,905.00 | 2,035.00 | 1,850.00 | 1,960.00 | 9,800.00 | 342,940 |
| 2022-09-13 | 1,940.00 | 1,980.00 | 1,890.00 | 1,980.00 | 9,900.00 | 173,684 |
| 2022-09-08 | 1,955.00 | 2,085.00 | 1,925.00 | 1,960.00 | 9,800.00 | 900,145 |
| 2022-09-07 | 1,960.00 | 1,970.00 | 1,835.00 | 1,860.00 | 9,300.00 | 147,285 |
| 2022-09-06 | 1,945.00 | 1,980.00 | 1,925.00 | 1,965.00 | 9,825.00 | 93,686 |
| 2022-09-05 | 2,020.00 | 2,060.00 | 1,945.00 | 1,950.00 | 9,750.00 | 256,305 |
| 2022-09-02 | 2,055.00 | 2,090.00 | 1,990.00 | 2,010.00 | 10,050.00 | 206,442 |
| 2022-09-01 | 2,155.00 | 2,185.00 | 2,040.00 | 2,080.00 | 10,400.00 | 256,514 |
| 2022-08-31 | 2,225.00 | 2,230.00 | 2,115.00 | 2,165.00 | 10,825.00 | 257,075 |
| 2022-08-30 | 2,355.00 | 2,510.00 | 2,215.00 | 2,240.00 | 11,200.00 | 1,199,726 |
| 2022-08-29 | 2,465.00 | 2,555.00 | 2,265.00 | 2,315.00 | 11,575.00 | 2,146,368 |
| 2022-08-26 | 2,245.00 | 2,305.00 | 2,210.00 | 2,265.00 | 11,325.00 | 351,499 |
| 2022-08-25 | 2,240.00 | 2,320.00 | 2,215.00 | 2,305.00 | 11,525.00 | 366,886 |
| 2022-08-24 | 2,335.00 | 2,335.00 | 2,210.00 | 2,220.00 | 11,100.00 | 404,975 |
| 2022-08-23 | 2,355.00 | 2,445.00 | 2,200.00 | 2,325.00 | 11,625.00 | 1,540,264 |
| 2022-08-22 | 2,045.00 | 2,530.00 | 2,045.00 | 2,300.00 | 11,500.00 | 6,452,946 |
| 2022-08-19 | 1,980.00 | 2,040.00 | 1,950.00 | 2,010.00 | 10,050.00 | 314,546 |
| 2022-08-18 | 1,955.00 | 2,085.00 | 1,940.00 | 1,985.00 | 9,925.00 | 455,175 |
| 2022-08-17 | 1,905.00 | 2,045.00 | 1,875.00 | 1,985.00 | 9,925.00 | 831,044 |
| 2022-08-16 | 1,885.00 | 1,905.00 | 1,855.00 | 1,895.00 | 9,475.00 | 68,232 |
| 2022-08-12 | 1,870.00 | 1,905.00 | 1,860.00 | 1,865.00 | 9,325.00 | 65,890 |
| 2022-08-11 | 1,855.00 | 1,895.00 | 1,850.00 | 1,865.00 | 9,325.00 | 121,842 |
| 2022-08-10 | 1,905.00 | 1,905.00 | 1,845.00 | 1,855.00 | 9,275.00 | 97,852 |
| 2022-08-09 | 1,925.00 | 1,935.00 | 1,885.00 | 1,895.00 | 9,475.00 | 92,098 |
| 2022-08-08 | 2,000.00 | 2,000.00 | 1,895.00 | 1,920.00 | 9,600.00 | 145,879 |
| 2022-08-05 | 1,990.00 | 2,010.00 | 1,970.00 | 2,000.00 | 10,000.00 | 82,932 |
| 2022-08-04 | 2,005.00 | 2,035.00 | 1,960.00 | 1,990.00 | 9,950.00 | 144,808 |
| 2022-08-03 | 1,875.00 | 2,080.00 | 1,850.00 | 2,010.00 | 10,050.00 | 897,559 |
| 2022-08-02 | 1,930.00 | 1,940.00 | 1,865.00 | 1,880.00 | 9,400.00 | 125,485 |
| 2022-08-01 | 2,000.00 | 2,000.00 | 1,925.00 | 1,940.00 | 9,700.00 | 84,278 |
| 2022-07-29 | 1,950.00 | 2,000.00 | 1,915.00 | 1,975.00 | 9,875.00 | 166,749 |
| 2022-07-28 | 1,940.00 | 2,035.00 | 1,915.00 | 1,930.00 | 9,650.00 | 234,906 |
| 2022-07-27 | 1,975.00 | 1,975.00 | 1,910.00 | 1,915.00 | 9,575.00 | 86,957 |
| 2022-07-26 | 1,920.00 | 2,020.00 | 1,910.00 | 1,955.00 | 9,775.00 | 220,239 |
| 2022-07-25 | 1,990.00 | 2,015.00 | 1,910.00 | 1,945.00 | 9,725.00 | 111,318 |
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.