Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 750.00 | 799.00 | 734.00 | 736.00 | 3,680.00 | 188,047 |
| 2026-03-27 | 731.00 | 746.00 | 722.00 | 734.00 | 3,670.00 | 43,328 |
| 2026-03-26 | 720.00 | 753.00 | 711.00 | 731.00 | 3,655.00 | 58,347 |
| 2026-03-25 | 715.00 | 722.00 | 700.00 | 721.00 | 3,605.00 | 58,918 |
| 2026-03-24 | 726.00 | 740.00 | 713.00 | 715.00 | 3,575.00 | 79,737 |
| 2026-03-23 | 739.00 | 777.00 | 731.00 | 732.00 | 3,660.00 | 157,197 |
| 2026-03-20 | 739.00 | 750.00 | 730.00 | 733.00 | 3,665.00 | 95,191 |
| 2026-03-19 | 766.00 | 786.00 | 731.00 | 739.00 | 3,695.00 | 180,920 |
| 2026-03-18 | 751.00 | 763.00 | 732.00 | 741.00 | 3,705.00 | 132,451 |
| 2026-03-17 | 803.00 | 803.00 | 731.00 | 767.00 | 3,835.00 | 198,626 |
| 2026-03-16 | 790.00 | 830.00 | 750.00 | 782.00 | 3,910.00 | 479,307 |
| 2026-03-13 | 775.00 | 910.00 | 760.00 | 764.00 | 3,820.00 | 1,332,610 |
| 2026-03-12 | 742.00 | 816.00 | 701.00 | 733.00 | 3,665.00 | 508,621 |
| 2026-03-11 | 751.00 | 759.00 | 715.00 | 720.00 | 3,600.00 | 251,209 |
| 2026-03-10 | 799.00 | 817.00 | 720.00 | 753.00 | 3,765.00 | 447,772 |
| 2026-03-09 | 892.00 | 993.00 | 790.00 | 805.00 | 4,025.00 | 3,194,272 |
| 2026-03-06 | 900.00 | 989.00 | 777.00 | 818.00 | 4,090.00 | 2,167,112 |
| 2026-03-05 | 662.00 | 1,030.00 | 625.00 | 865.00 | 4,325.00 | 6,992,354 |
| 2026-03-04 | 648.00 | 842.00 | 625.00 | 842.00 | 4,210.00 | 2,436,924 |
| 2026-03-03 | 638.00 | 729.00 | 635.00 | 648.00 | 3,240.00 | 284,047 |
| 2026-02-27 | 656.00 | 656.00 | 634.00 | 635.00 | 3,175.00 | 24,451 |
| 2026-02-26 | 666.00 | 681.00 | 655.00 | 656.00 | 3,280.00 | 21,489 |
| 2026-02-25 | 635.00 | 714.00 | 630.00 | 665.00 | 3,325.00 | 176,382 |
| 2026-02-24 | 637.00 | 648.00 | 625.00 | 637.00 | 3,185.00 | 44,489 |
| 2026-02-23 | 653.00 | 653.00 | 634.00 | 637.00 | 3,185.00 | 41,989 |
| 2026-02-20 | 707.00 | 715.00 | 640.00 | 653.00 | 3,265.00 | 143,303 |
| 2026-02-19 | 650.00 | 700.00 | 619.00 | 696.00 | 3,480.00 | 158,756 |
| 2026-02-13 | 668.00 | 668.00 | 649.00 | 652.00 | 3,260.00 | 62,927 |
| 2026-02-12 | 670.00 | 687.00 | 668.00 | 673.00 | 3,365.00 | 24,581 |
| 2026-02-11 | 666.00 | 680.00 | 666.00 | 667.00 | 3,335.00 | 17,868 |
| 2026-02-10 | 690.00 | 690.00 | 674.00 | 674.00 | 3,370.00 | 21,606 |
| 2026-02-09 | 680.00 | 703.00 | 673.00 | 690.00 | 3,450.00 | 20,835 |
| 2026-02-06 | 672.00 | 713.00 | 659.00 | 680.00 | 3,400.00 | 47,246 |
| 2026-02-05 | 658.00 | 696.00 | 655.00 | 670.00 | 3,350.00 | 26,275 |
| 2026-02-04 | 659.00 | 669.00 | 655.00 | 657.00 | 3,285.00 | 21,134 |
| 2026-02-03 | 659.00 | 666.00 | 652.00 | 659.00 | 3,295.00 | 27,415 |
| 2026-02-02 | 673.00 | 679.00 | 659.00 | 659.00 | 3,295.00 | 16,582 |
| 2026-01-30 | 679.00 | 682.00 | 669.00 | 673.00 | 3,365.00 | 34,678 |
| 2026-01-29 | 687.00 | 694.00 | 678.00 | 685.00 | 3,425.00 | 20,011 |
| 2026-01-28 | 693.00 | 694.00 | 682.00 | 687.00 | 3,435.00 | 21,776 |
| 2026-01-27 | 697.00 | 705.00 | 686.00 | 693.00 | 3,465.00 | 8,853 |
| 2026-01-26 | 700.00 | 710.00 | 691.00 | 697.00 | 3,485.00 | 17,897 |
| 2026-01-23 | 701.00 | 702.00 | 681.00 | 702.00 | 3,510.00 | 11,903 |
| 2026-01-22 | 697.00 | 715.00 | 687.00 | 704.00 | 3,520.00 | 14,157 |
| 2026-01-21 | 703.00 | 703.00 | 691.00 | 702.00 | 3,510.00 | 8,516 |
| 2026-01-20 | 702.00 | 708.00 | 696.00 | 703.00 | 3,515.00 | 10,240 |
| 2026-01-19 | 700.00 | 710.00 | 697.00 | 702.00 | 3,510.00 | 13,283 |
| 2026-01-16 | 704.00 | 705.00 | 698.00 | 704.00 | 3,520.00 | 21,481 |
| 2026-01-15 | 709.00 | 709.00 | 698.00 | 704.00 | 3,520.00 | 13,266 |
| 2026-01-14 | 706.00 | 712.00 | 703.00 | 709.00 | 3,545.00 | 4,979 |
| 2026-01-13 | 720.00 | 720.00 | 702.00 | 712.00 | 3,560.00 | 5,218 |
| 2026-01-12 | 707.00 | 720.00 | 700.00 | 707.00 | 3,535.00 | 8,320 |
| 2026-01-09 | 728.00 | 728.00 | 702.00 | 707.00 | 3,535.00 | 2,873 |
| 2026-01-08 | 706.00 | 716.00 | 699.00 | 700.00 | 3,500.00 | 9,837 |
| 2026-01-07 | 706.00 | 710.00 | 700.00 | 709.00 | 3,545.00 | 9,552 |
| 2026-01-06 | 710.00 | 715.00 | 705.00 | 706.00 | 3,530.00 | 6,598 |
| 2026-01-05 | 711.00 | 728.00 | 707.00 | 713.00 | 3,565.00 | 6,936 |
| 2026-01-02 | 724.00 | 724.00 | 710.00 | 718.00 | 3,590.00 | 3,243 |
| 2025-12-30 | 707.00 | 720.00 | 707.00 | 715.00 | 3,575.00 | 6,729 |
| 2025-12-29 | 715.00 | 725.00 | 714.00 | 716.00 | 3,580.00 | 6,532 |
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.