Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 2,420.00 | 3,100.00 | 2,125.00 | 2,765.00 | 2,765.00 | 3,675,358 |
| 2026-07-16 | 2,205.00 | 2,755.00 | 2,170.00 | 2,430.00 | 2,430.00 | 2,815,839 |
| 2026-07-15 | 2,260.00 | 2,540.00 | 2,010.00 | 2,120.00 | 2,120.00 | 2,000,597 |
| 2026-07-14 | 1,510.00 | 1,964.00 | 1,495.00 | 1,964.00 | 1,964.00 | 384,941 |
| 2026-07-13 | 1,605.00 | 1,605.00 | 1,501.00 | 1,511.00 | 1,511.00 | 82,481 |
| 2026-07-10 | 1,870.00 | 1,870.00 | 1,553.00 | 1,605.00 | 1,605.00 | 233,953 |
| 2026-06-18 | 383.00 | 392.00 | 370.00 | 374.00 | 1,870.00 | 120,841 |
| 2026-06-17 | 385.00 | 393.00 | 374.00 | 383.00 | 1,915.00 | 46,912 |
| 2026-06-16 | 416.00 | 422.00 | 381.00 | 385.00 | 1,925.00 | 73,441 |
| 2026-06-15 | 412.00 | 427.00 | 408.00 | 413.00 | 2,065.00 | 73,095 |
| 2026-06-12 | 418.00 | 429.00 | 402.00 | 412.00 | 2,060.00 | 102,980 |
| 2026-06-11 | 490.00 | 548.00 | 412.00 | 413.00 | 2,065.00 | 484,576 |
| 2026-06-10 | 510.00 | 599.00 | 421.00 | 452.00 | 2,260.00 | 2,608,482 |
| 2026-06-09 | 361.00 | 469.00 | 360.00 | 469.00 | 2,345.00 | 383,099 |
| 2026-06-08 | 399.00 | 417.00 | 356.00 | 361.00 | 1,805.00 | 119,783 |
| 2026-06-05 | 407.00 | 517.00 | 402.00 | 403.00 | 2,015.00 | 924,021 |
| 2026-06-04 | 384.00 | 411.00 | 375.00 | 398.00 | 1,990.00 | 61,972 |
| 2026-06-02 | 438.00 | 448.00 | 384.00 | 384.00 | 1,920.00 | 68,636 |
| 2026-06-01 | 462.00 | 493.00 | 433.00 | 438.00 | 2,190.00 | 45,323 |
| 2026-05-29 | 504.00 | 504.00 | 454.00 | 462.00 | 2,310.00 | 56,962 |
| 2026-05-28 | 517.00 | 517.00 | 476.00 | 504.00 | 2,520.00 | 36,366 |
| 2026-05-27 | 565.00 | 565.00 | 503.00 | 504.00 | 2,520.00 | 50,126 |
| 2026-05-26 | 570.00 | 575.00 | 542.00 | 549.00 | 2,745.00 | 55,074 |
| 2026-05-22 | 519.00 | 664.00 | 519.00 | 566.00 | 2,830.00 | 494,233 |
| 2026-05-21 | 551.00 | 561.00 | 501.00 | 519.00 | 2,595.00 | 82,849 |
| 2026-05-20 | 608.00 | 608.00 | 575.00 | 576.00 | 2,880.00 | 64,252 |
| 2026-05-19 | 603.00 | 623.00 | 601.00 | 607.00 | 3,035.00 | 23,161 |
| 2026-05-18 | 626.00 | 632.00 | 610.00 | 623.00 | 3,115.00 | 48,922 |
| 2026-05-15 | 640.00 | 645.00 | 623.00 | 626.00 | 3,130.00 | 33,722 |
| 2026-05-14 | 655.00 | 655.00 | 639.00 | 640.00 | 3,200.00 | 23,045 |
| 2026-05-13 | 634.00 | 660.00 | 632.00 | 655.00 | 3,275.00 | 18,310 |
| 2026-05-12 | 649.00 | 666.00 | 627.00 | 632.00 | 3,160.00 | 33,488 |
| 2026-05-11 | 669.00 | 679.00 | 634.00 | 649.00 | 3,245.00 | 78,698 |
| 2026-05-08 | 648.00 | 686.00 | 641.00 | 669.00 | 3,345.00 | 27,662 |
| 2026-05-07 | 655.00 | 665.00 | 641.00 | 648.00 | 3,240.00 | 38,802 |
| 2026-05-06 | 700.00 | 702.00 | 654.00 | 660.00 | 3,300.00 | 112,411 |
| 2026-05-04 | 717.00 | 721.00 | 691.00 | 694.00 | 3,470.00 | 81,998 |
| 2026-04-30 | 709.00 | 733.00 | 703.00 | 715.00 | 3,575.00 | 53,497 |
| 2026-04-29 | 710.00 | 716.00 | 705.00 | 709.00 | 3,545.00 | 21,582 |
| 2026-04-28 | 723.00 | 723.00 | 709.00 | 710.00 | 3,550.00 | 32,745 |
| 2026-04-27 | 733.00 | 733.00 | 717.00 | 723.00 | 3,615.00 | 30,825 |
| 2026-04-24 | 723.00 | 729.00 | 719.00 | 725.00 | 3,625.00 | 26,037 |
| 2026-04-23 | 722.00 | 726.00 | 712.00 | 723.00 | 3,615.00 | 41,213 |
| 2026-04-22 | 732.00 | 750.00 | 720.00 | 722.00 | 3,610.00 | 77,679 |
| 2026-04-21 | 742.00 | 743.00 | 717.00 | 729.00 | 3,645.00 | 86,467 |
| 2026-04-20 | 755.00 | 755.00 | 735.00 | 742.00 | 3,710.00 | 28,936 |
| 2026-04-17 | 744.00 | 744.00 | 730.00 | 743.00 | 3,715.00 | 29,870 |
| 2026-04-16 | 751.00 | 760.00 | 740.00 | 742.00 | 3,710.00 | 29,660 |
| 2026-04-15 | 767.00 | 768.00 | 735.00 | 751.00 | 3,755.00 | 35,659 |
| 2026-04-14 | 756.00 | 770.00 | 744.00 | 767.00 | 3,835.00 | 39,860 |
| 2026-04-13 | 770.00 | 793.00 | 757.00 | 763.00 | 3,815.00 | 95,204 |
| 2026-04-10 | 744.00 | 760.00 | 738.00 | 760.00 | 3,800.00 | 41,447 |
| 2026-04-09 | 730.00 | 754.00 | 723.00 | 744.00 | 3,720.00 | 62,537 |
| 2026-04-08 | 750.00 | 750.00 | 715.00 | 725.00 | 3,625.00 | 89,777 |
| 2026-04-07 | 779.00 | 779.00 | 740.00 | 760.00 | 3,800.00 | 85,187 |
| 2026-04-06 | 770.00 | 824.00 | 744.00 | 778.00 | 3,890.00 | 258,133 |
| 2026-04-03 | 734.00 | 763.00 | 733.00 | 757.00 | 3,785.00 | 57,754 |
| 2026-04-02 | 732.00 | 760.00 | 721.00 | 739.00 | 3,695.00 | 75,693 |
| 2026-04-01 | 727.00 | 735.00 | 714.00 | 733.00 | 3,665.00 | 40,750 |
| 2026-03-31 | 740.00 | 748.00 | 714.00 | 720.00 | 3,600.00 | 53,430 |
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.