Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-22 | 1,960.00 | 2,005.00 | 1,945.00 | 1,950.00 | 9,750.00 | 196,750 |
| 2022-07-21 | 2,080.00 | 2,100.00 | 2,035.00 | 2,045.00 | 10,225.00 | 105,880 |
| 2022-07-20 | 2,085.00 | 2,105.00 | 2,040.00 | 2,090.00 | 10,450.00 | 168,384 |
| 2022-07-19 | 2,035.00 | 2,090.00 | 1,975.00 | 2,090.00 | 10,450.00 | 185,827 |
| 2022-07-18 | 1,995.00 | 2,045.00 | 1,975.00 | 2,040.00 | 10,200.00 | 197,818 |
| 2022-07-15 | 2,115.00 | 2,120.00 | 1,975.00 | 2,020.00 | 10,100.00 | 285,468 |
| 2022-07-14 | 2,200.00 | 2,215.00 | 2,110.00 | 2,125.00 | 10,625.00 | 257,700 |
| 2022-07-13 | 2,255.00 | 2,265.00 | 2,160.00 | 2,250.00 | 11,250.00 | 258,102 |
| 2022-07-12 | 2,300.00 | 2,590.00 | 2,260.00 | 2,270.00 | 11,350.00 | 901,723 |
| 2022-07-11 | 2,420.00 | 2,445.00 | 2,255.00 | 2,330.00 | 11,650.00 | 530,757 |
| 2022-07-08 | 2,220.00 | 2,705.00 | 2,160.00 | 2,470.00 | 12,350.00 | 3,914,290 |
| 2022-07-07 | 2,205.00 | 2,240.00 | 2,120.00 | 2,200.00 | 11,000.00 | 394,433 |
| 2022-07-06 | 2,260.00 | 2,295.00 | 2,085.00 | 2,140.00 | 10,700.00 | 383,360 |
| 2022-07-05 | 2,235.00 | 2,375.00 | 2,165.00 | 2,325.00 | 11,625.00 | 276,763 |
| 2022-07-04 | 2,350.00 | 2,360.00 | 2,170.00 | 2,270.00 | 11,350.00 | 260,493 |
| 2022-07-01 | 2,470.00 | 2,520.00 | 2,205.00 | 2,345.00 | 11,725.00 | 527,235 |
| 2022-06-30 | 2,735.00 | 2,735.00 | 2,590.00 | 2,655.00 | 13,275.00 | 238,807 |
| 2022-06-29 | 2,755.00 | 2,950.00 | 2,705.00 | 2,710.00 | 13,550.00 | 1,248,006 |
| 2022-06-28 | 2,725.00 | 2,850.00 | 2,620.00 | 2,680.00 | 13,400.00 | 424,539 |
| 2022-06-27 | 2,615.00 | 2,745.00 | 2,545.00 | 2,720.00 | 13,600.00 | 543,807 |
| 2022-06-24 | 2,745.00 | 2,930.00 | 2,580.00 | 2,625.00 | 13,125.00 | 998,550 |
| 2022-06-23 | 3,390.00 | 3,390.00 | 2,540.00 | 2,540.00 | 12,700.00 | 1,508,287 |
| 2022-06-22 | 3,310.00 | 3,590.00 | 3,200.00 | 3,480.00 | 17,400.00 | 843,011 |
| 2022-06-21 | 3,380.00 | 3,630.00 | 3,245.00 | 3,570.00 | 17,850.00 | 605,413 |
| 2022-06-20 | 3,200.00 | 3,395.00 | 3,150.00 | 3,350.00 | 16,750.00 | 654,442 |
| 2022-06-17 | 3,565.00 | 3,595.00 | 3,050.00 | 3,285.00 | 16,425.00 | 1,282,237 |
| 2022-06-16 | 3,080.00 | 3,170.00 | 3,045.00 | 3,155.00 | 15,775.00 | 483,888 |
| 2022-06-15 | 3,215.00 | 3,375.00 | 3,005.00 | 3,060.00 | 15,300.00 | 773,248 |
| 2022-06-14 | 3,340.00 | 3,500.00 | 3,050.00 | 3,130.00 | 15,650.00 | 740,443 |
| 2022-06-13 | 3,490.00 | 3,560.00 | 3,235.00 | 3,335.00 | 16,675.00 | 1,762,849 |
| 2022-06-10 | 3,290.00 | 3,495.00 | 3,210.00 | 3,250.00 | 16,250.00 | 492,770 |
| 2022-06-09 | 3,550.00 | 3,550.00 | 3,205.00 | 3,355.00 | 16,775.00 | 408,594 |
| 2022-06-08 | 3,655.00 | 3,660.00 | 3,395.00 | 3,520.00 | 17,600.00 | 336,795 |
| 2022-06-07 | 3,700.00 | 3,750.00 | 3,605.00 | 3,630.00 | 18,150.00 | 392,699 |
| 2022-06-03 | 3,720.00 | 3,760.00 | 3,535.00 | 3,600.00 | 18,000.00 | 376,555 |
| 2022-06-02 | 3,700.00 | 3,820.00 | 3,645.00 | 3,760.00 | 18,800.00 | 511,438 |
| 2022-05-31 | 3,930.00 | 3,960.00 | 3,735.00 | 3,760.00 | 18,800.00 | 732,649 |
| 2022-05-30 | 3,810.00 | 4,015.00 | 3,775.00 | 3,800.00 | 19,000.00 | 869,921 |
| 2022-05-27 | 3,780.00 | 4,450.00 | 3,650.00 | 3,760.00 | 18,800.00 | 4,541,416 |
| 2022-05-26 | 4,035.00 | 4,065.00 | 3,645.00 | 3,740.00 | 18,700.00 | 1,154,783 |
| 2022-05-25 | 4,210.00 | 4,630.00 | 3,895.00 | 3,980.00 | 19,900.00 | 1,414,073 |
| 2022-05-24 | 4,210.00 | 4,980.00 | 4,150.00 | 4,235.00 | 21,175.00 | 4,164,822 |
| 2022-05-20 | 4,180.00 | 5,100.00 | 4,050.00 | 4,590.00 | 22,950.00 | 8,762,055 |
| 2022-05-19 | 3,805.00 | 4,990.00 | 3,760.00 | 4,370.00 | 21,850.00 | 14,452,391 |
| 2022-05-18 | 2,990.00 | 3,935.00 | 2,890.00 | 3,935.00 | 19,675.00 | 13,996,802 |
| 2022-05-17 | 3,125.00 | 3,600.00 | 2,940.00 | 3,030.00 | 15,150.00 | 9,515,216 |
| 2022-05-16 | 2,660.00 | 2,800.00 | 2,615.00 | 2,800.00 | 14,000.00 | 1,034,683 |
| 2022-05-13 | 2,335.00 | 2,340.00 | 2,100.00 | 2,155.00 | 10,775.00 | 771,297 |
| 2022-05-12 | 2,565.00 | 2,580.00 | 2,240.00 | 2,300.00 | 11,500.00 | 983,785 |
| 2022-05-11 | 2,315.00 | 2,500.00 | 2,245.00 | 2,500.00 | 12,500.00 | 1,451,145 |
| 2022-05-10 | 2,400.00 | 2,550.00 | 2,220.00 | 2,295.00 | 11,475.00 | 1,379,375 |
| 2022-05-09 | 2,400.00 | 2,450.00 | 2,160.00 | 2,350.00 | 11,750.00 | 1,191,696 |
| 2022-05-06 | 2,500.00 | 2,800.00 | 2,460.00 | 2,500.00 | 12,500.00 | 1,661,691 |
| 2022-05-04 | 2,780.00 | 2,785.00 | 2,400.00 | 2,420.00 | 12,100.00 | 1,161,584 |
| 2022-05-03 | 3,025.00 | 3,030.00 | 2,540.00 | 2,750.00 | 13,750.00 | 2,202,044 |
| 2022-05-02 | 2,885.00 | 3,290.00 | 2,700.00 | 2,795.00 | 13,975.00 | 6,326,174 |
| 2022-04-29 | 2,420.00 | 2,680.00 | 2,335.00 | 2,640.00 | 13,200.00 | 2,579,862 |
| 2022-04-28 | 2,415.00 | 2,935.00 | 2,080.00 | 2,520.00 | 12,600.00 | 8,663,252 |
| 2022-04-27 | 3,450.00 | 4,280.00 | 2,420.00 | 2,540.00 | 12,700.00 | 6,616,756 |
| 2022-04-26 | 2,880.00 | 3,315.00 | 2,640.00 | 3,315.00 | 16,575.00 | 4,145,710 |
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.