Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,110.00 | 1,160.00 | 1,080.00 | 1,080.00 | 5,325.72 | 33,538 |
| 2022-01-21 | 1,135.00 | 1,140.00 | 1,095.00 | 1,095.00 | 5,399.69 | 19,348 |
| 2022-01-20 | 1,135.00 | 1,140.00 | 1,115.00 | 1,130.00 | 5,572.28 | 17,121 |
| 2022-01-19 | 1,190.00 | 1,190.00 | 1,130.00 | 1,135.00 | 5,596.93 | 29,220 |
| 2022-01-18 | 1,200.00 | 1,235.00 | 1,170.00 | 1,180.00 | 5,818.84 | 17,400 |
| 2022-01-17 | 1,215.00 | 1,220.00 | 1,200.00 | 1,200.00 | 5,917.46 | 18,961 |
| 2022-01-14 | 1,240.00 | 1,240.00 | 1,205.00 | 1,225.00 | 6,040.74 | 18,232 |
| 2022-01-13 | 1,245.00 | 1,250.00 | 1,230.00 | 1,240.00 | 6,114.71 | 7,591 |
| 2022-01-12 | 1,235.00 | 1,250.00 | 1,230.00 | 1,245.00 | 6,139.37 | 14,368 |
| 2022-01-11 | 1,255.00 | 1,255.00 | 1,230.00 | 1,235.00 | 6,090.06 | 10,996 |
| 2022-01-10 | 1,265.00 | 1,270.00 | 1,230.00 | 1,255.00 | 6,188.68 | 25,057 |
| 2022-01-07 | 1,255.00 | 1,275.00 | 1,250.00 | 1,270.00 | 6,262.65 | 14,613 |
| 2022-01-06 | 1,260.00 | 1,265.00 | 1,240.00 | 1,260.00 | 6,213.34 | 19,649 |
| 2022-01-05 | 1,265.00 | 1,275.00 | 1,260.00 | 1,265.00 | 6,237.99 | 25,057 |
| 2022-01-04 | 1,270.00 | 1,275.00 | 1,260.00 | 1,270.00 | 6,262.65 | 9,015 |
| 2022-01-03 | 1,260.00 | 1,275.00 | 1,250.00 | 1,270.00 | 6,262.65 | 23,179 |
| 2021-12-30 | 1,255.00 | 1,275.00 | 1,250.00 | 1,260.00 | 6,213.34 | 5,329 |
| 2021-12-29 | 1,250.00 | 1,260.00 | 1,240.00 | 1,255.00 | 6,188.68 | 7,385 |
| 2021-12-28 | 1,255.00 | 1,255.00 | 1,230.00 | 1,250.00 | 6,164.03 | 12,326 |
| 2021-12-27 | 1,255.00 | 1,275.00 | 1,240.00 | 1,255.00 | 6,188.68 | 11,130 |
| 2021-12-24 | 1,245.00 | 1,260.00 | 1,245.00 | 1,255.00 | 6,188.68 | 11,366 |
| 2021-12-23 | 1,250.00 | 1,260.00 | 1,240.00 | 1,245.00 | 6,139.37 | 10,455 |
| 2021-12-22 | 1,240.00 | 1,265.00 | 1,235.00 | 1,250.00 | 6,164.03 | 8,402 |
| 2021-12-21 | 1,240.00 | 1,260.00 | 1,230.00 | 1,240.00 | 6,114.71 | 7,400 |
| 2021-12-20 | 1,270.00 | 1,280.00 | 1,235.00 | 1,265.00 | 6,237.99 | 5,936 |
| 2021-12-17 | 1,290.00 | 1,295.00 | 1,270.00 | 1,275.00 | 6,287.31 | 6,755 |
| 2021-12-16 | 1,295.00 | 1,305.00 | 1,270.00 | 1,290.00 | 6,361.27 | 21,318 |
| 2021-12-15 | 1,300.00 | 1,320.00 | 1,285.00 | 1,300.00 | 6,410.59 | 7,031 |
| 2021-12-14 | 1,320.00 | 1,325.00 | 1,300.00 | 1,315.00 | 6,484.55 | 8,501 |
| 2021-12-13 | 1,315.00 | 1,345.00 | 1,305.00 | 1,320.00 | 6,509.21 | 11,594 |
| 2021-12-10 | 1,310.00 | 1,400.00 | 1,305.00 | 1,315.00 | 6,484.55 | 10,749 |
| 2021-12-09 | 1,300.00 | 1,320.00 | 1,285.00 | 1,315.00 | 6,484.55 | 8,884 |
| 2021-12-08 | 1,300.00 | 1,305.00 | 1,290.00 | 1,300.00 | 6,410.59 | 4,831 |
| 2021-12-07 | 1,295.00 | 1,315.00 | 1,280.00 | 1,295.00 | 6,385.93 | 4,280 |
| 2021-12-06 | 1,295.00 | 1,300.00 | 1,260.00 | 1,295.00 | 6,385.93 | 4,866 |
| 2021-12-03 | 1,300.00 | 1,315.00 | 1,285.00 | 1,300.00 | 6,410.59 | 9,776 |
| 2021-12-02 | 1,255.00 | 1,290.00 | 1,250.00 | 1,290.00 | 6,361.27 | 17,085 |
| 2021-12-01 | 1,240.00 | 1,290.00 | 1,180.00 | 1,255.00 | 6,188.68 | 12,983 |
| 2021-11-30 | 1,280.00 | 1,290.00 | 1,200.00 | 1,240.00 | 6,114.71 | 35,357 |
| 2021-11-29 | 1,315.00 | 1,315.00 | 1,275.00 | 1,280.00 | 6,311.96 | 22,646 |
| 2021-11-26 | 1,315.00 | 1,345.00 | 1,280.00 | 1,345.00 | 6,632.49 | 14,835 |
| 2021-11-25 | 1,330.00 | 1,330.00 | 1,300.00 | 1,315.00 | 6,484.55 | 6,668 |
| 2021-11-24 | 1,335.00 | 1,340.00 | 1,310.00 | 1,335.00 | 6,583.18 | 5,803 |
| 2021-11-23 | 1,355.00 | 1,360.00 | 1,325.00 | 1,345.00 | 6,632.49 | 16,918 |
| 2021-11-22 | 1,380.00 | 1,400.00 | 1,350.00 | 1,365.00 | 6,731.12 | 8,293 |
| 2021-11-19 | 1,385.00 | 1,390.00 | 1,360.00 | 1,380.00 | 6,805.08 | 12,086 |
| 2021-11-18 | 1,370.00 | 1,390.00 | 1,365.00 | 1,385.00 | 6,829.74 | 8,756 |
| 2021-11-17 | 1,390.00 | 1,405.00 | 1,375.00 | 1,400.00 | 6,903.71 | 15,965 |
| 2021-11-16 | 1,395.00 | 1,415.00 | 1,385.00 | 1,400.00 | 6,903.71 | 10,924 |
| 2021-11-15 | 1,390.00 | 1,400.00 | 1,380.00 | 1,395.00 | 6,879.05 | 9,779 |
| 2021-11-12 | 1,350.00 | 1,395.00 | 1,340.00 | 1,380.00 | 6,805.08 | 6,121 |
| 2021-11-11 | 1,280.00 | 1,390.00 | 1,280.00 | 1,350.00 | 6,657.15 | 35,543 |
| 2021-11-10 | 1,355.00 | 1,355.00 | 1,300.00 | 1,345.00 | 6,632.49 | 39,333 |
| 2021-11-09 | 1,365.00 | 1,380.00 | 1,340.00 | 1,345.00 | 6,632.49 | 7,230 |
| 2021-11-08 | 1,345.00 | 1,380.00 | 1,345.00 | 1,365.00 | 6,731.12 | 18,282 |
| 2021-11-05 | 1,320.00 | 1,360.00 | 1,300.00 | 1,360.00 | 6,706.46 | 15,436 |
| 2021-11-04 | 1,345.00 | 1,350.00 | 1,325.00 | 1,335.00 | 6,583.18 | 11,136 |
| 2021-11-03 | 1,360.00 | 1,370.00 | 1,330.00 | 1,350.00 | 6,657.15 | 13,548 |
| 2021-11-02 | 1,335.00 | 1,365.00 | 1,335.00 | 1,360.00 | 6,706.46 | 14,491 |
| 2021-11-01 | 1,345.00 | 1,365.00 | 1,345.00 | 1,345.00 | 6,632.49 | 16,121 |
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.