Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 2,550.00 | 2,550.00 | 2,200.00 | 2,550.00 | 12,750.00 | 2,660,982 |
| 2022-04-22 | 1,530.00 | 1,965.00 | 1,525.00 | 1,965.00 | 9,825.00 | 3,239,778 |
| 2022-04-21 | 1,490.00 | 1,600.00 | 1,460.00 | 1,515.00 | 7,575.00 | 790,697 |
| 2022-04-20 | 1,625.00 | 1,625.00 | 1,465.00 | 1,465.00 | 7,325.00 | 546,512 |
| 2022-04-19 | 1,535.00 | 1,780.00 | 1,455.00 | 1,570.00 | 7,850.00 | 1,983,584 |
| 2022-04-18 | 1,305.00 | 1,645.00 | 1,300.00 | 1,530.00 | 7,650.00 | 3,564,164 |
| 2022-04-15 | 1,300.00 | 1,380.00 | 1,260.00 | 1,305.00 | 6,525.00 | 206,871 |
| 2022-04-14 | 1,275.00 | 1,325.00 | 1,250.00 | 1,300.00 | 6,500.00 | 102,038 |
| 2022-04-13 | 1,245.00 | 1,270.00 | 1,240.00 | 1,245.00 | 6,225.00 | 33,305 |
| 2022-04-12 | 1,285.00 | 1,285.00 | 1,215.00 | 1,245.00 | 6,225.00 | 69,237 |
| 2022-04-11 | 1,250.00 | 1,290.00 | 1,225.00 | 1,290.00 | 6,450.00 | 64,738 |
| 2022-04-08 | 1,285.00 | 1,305.00 | 1,200.00 | 1,250.00 | 6,250.00 | 92,496 |
| 2022-04-07 | 1,295.00 | 1,335.00 | 1,265.00 | 1,280.00 | 6,400.00 | 161,390 |
| 2022-04-06 | 1,215.00 | 1,380.00 | 1,205.00 | 1,295.00 | 6,475.00 | 682,715 |
| 2022-04-05 | 1,230.00 | 1,250.00 | 1,195.00 | 1,215.00 | 6,075.00 | 72,178 |
| 2022-04-04 | 1,270.00 | 1,270.00 | 1,200.00 | 1,230.00 | 6,150.00 | 100,740 |
| 2022-04-01 | 1,230.00 | 1,280.00 | 1,225.00 | 1,235.00 | 6,175.00 | 156,857 |
| 2022-03-31 | 1,185.00 | 1,235.00 | 1,175.00 | 1,225.00 | 6,125.00 | 71,574 |
| 2022-03-30 | 1,175.00 | 1,185.00 | 1,150.00 | 1,180.00 | 5,900.00 | 56,684 |
| 2022-03-29 | 1,215.00 | 1,220.00 | 1,180.00 | 1,200.00 | 5,917.46 | 101,324 |
| 2022-03-28 | 1,235.00 | 1,245.00 | 1,185.00 | 1,215.00 | 5,991.43 | 72,949 |
| 2022-03-25 | 1,270.00 | 1,275.00 | 1,215.00 | 1,220.00 | 6,016.09 | 97,251 |
| 2022-03-24 | 1,265.00 | 1,270.00 | 1,220.00 | 1,260.00 | 6,213.34 | 174,375 |
| 2022-03-23 | 1,270.00 | 1,275.00 | 1,200.00 | 1,215.00 | 5,991.43 | 210,920 |
| 2022-03-22 | 1,195.00 | 1,290.00 | 1,180.00 | 1,265.00 | 6,237.99 | 703,818 |
| 2022-03-21 | 1,160.00 | 1,185.00 | 1,145.00 | 1,170.00 | 5,769.53 | 82,159 |
| 2022-03-18 | 1,120.00 | 1,165.00 | 1,115.00 | 1,155.00 | 5,695.56 | 85,842 |
| 2022-03-17 | 1,130.00 | 1,135.00 | 1,110.00 | 1,115.00 | 5,498.31 | 68,399 |
| 2022-03-16 | 1,110.00 | 1,115.00 | 1,090.00 | 1,115.00 | 5,498.31 | 77,617 |
| 2022-03-15 | 1,135.00 | 1,135.00 | 1,105.00 | 1,110.00 | 5,473.65 | 69,993 |
| 2022-03-14 | 1,175.00 | 1,180.00 | 1,100.00 | 1,130.00 | 5,572.28 | 151,568 |
| 2022-03-11 | 1,175.00 | 1,195.00 | 1,150.00 | 1,165.00 | 5,744.87 | 145,266 |
| 2022-03-10 | 1,205.00 | 1,210.00 | 1,135.00 | 1,155.00 | 5,695.56 | 204,313 |
| 2022-03-08 | 1,330.00 | 1,390.00 | 1,190.00 | 1,195.00 | 5,892.81 | 881,929 |
| 2022-03-07 | 1,385.00 | 1,575.00 | 1,305.00 | 1,330.00 | 6,558.52 | 4,045,238 |
| 2022-03-04 | 1,395.00 | 1,540.00 | 1,375.00 | 1,540.00 | 7,594.08 | 1,423,525 |
| 2022-03-03 | 1,185.00 | 1,195.00 | 1,140.00 | 1,185.00 | 5,843.50 | 19,636 |
| 2022-03-02 | 1,185.00 | 1,195.00 | 1,165.00 | 1,185.00 | 5,843.50 | 9,631 |
| 2022-02-28 | 1,190.00 | 1,200.00 | 1,185.00 | 1,185.00 | 5,843.50 | 8,347 |
| 2022-02-25 | 1,200.00 | 1,255.00 | 1,185.00 | 1,190.00 | 5,868.15 | 17,575 |
| 2022-02-24 | 1,205.00 | 1,255.00 | 1,190.00 | 1,215.00 | 5,991.43 | 36,840 |
| 2022-02-23 | 1,215.00 | 1,235.00 | 1,180.00 | 1,200.00 | 5,917.46 | 20,521 |
| 2022-02-22 | 1,185.00 | 1,250.00 | 1,155.00 | 1,215.00 | 5,991.43 | 32,038 |
| 2022-02-21 | 1,220.00 | 1,235.00 | 1,160.00 | 1,185.00 | 5,843.50 | 14,535 |
| 2022-02-18 | 1,160.00 | 1,215.00 | 1,155.00 | 1,175.00 | 5,794.18 | 14,693 |
| 2022-02-17 | 1,125.00 | 1,165.00 | 1,125.00 | 1,155.00 | 5,695.56 | 12,623 |
| 2022-02-16 | 1,105.00 | 1,140.00 | 1,105.00 | 1,125.00 | 5,547.62 | 9,352 |
| 2022-02-15 | 1,100.00 | 1,185.00 | 1,085.00 | 1,115.00 | 5,498.31 | 37,206 |
| 2022-02-14 | 1,120.00 | 1,130.00 | 1,050.00 | 1,115.00 | 5,498.31 | 20,438 |
| 2022-02-11 | 1,130.00 | 1,210.00 | 1,100.00 | 1,130.00 | 5,572.28 | 82,635 |
| 2022-02-10 | 1,125.00 | 1,155.00 | 1,120.00 | 1,135.00 | 5,596.93 | 8,109 |
| 2022-02-09 | 1,105.00 | 1,140.00 | 1,100.00 | 1,130.00 | 5,572.28 | 9,849 |
| 2022-02-08 | 1,135.00 | 1,160.00 | 1,095.00 | 1,095.00 | 5,399.69 | 12,270 |
| 2022-02-07 | 1,135.00 | 1,165.00 | 1,115.00 | 1,135.00 | 5,596.93 | 7,690 |
| 2022-02-04 | 1,110.00 | 1,150.00 | 1,105.00 | 1,125.00 | 5,547.62 | 19,295 |
| 2022-02-03 | 1,045.00 | 1,170.00 | 1,045.00 | 1,095.00 | 5,399.69 | 47,801 |
| 2022-01-28 | 1,020.00 | 1,060.00 | 1,005.00 | 1,045.00 | 5,153.13 | 21,590 |
| 2022-01-27 | 1,035.00 | 1,040.00 | 1,000.00 | 1,010.00 | 4,980.53 | 38,497 |
| 2022-01-26 | 1,030.00 | 1,065.00 | 1,015.00 | 1,025.00 | 5,054.50 | 26,293 |
| 2022-01-25 | 1,080.00 | 1,120.00 | 1,000.00 | 1,030.00 | 5,079.16 | 37,742 |
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.