Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 720.00 | 720.00 | 699.00 | 716.00 | 3,580.00 | 12,839 |
| 2025-12-24 | 717.00 | 717.00 | 698.00 | 705.00 | 3,525.00 | 18,010 |
| 2025-12-23 | 717.00 | 718.00 | 712.00 | 717.00 | 3,585.00 | 6,621 |
| 2025-12-22 | 717.00 | 720.00 | 715.00 | 717.00 | 3,585.00 | 10,959 |
| 2025-12-19 | 709.00 | 728.00 | 700.00 | 717.00 | 3,585.00 | 10,256 |
| 2025-12-18 | 708.00 | 721.00 | 708.00 | 717.00 | 3,585.00 | 7,460 |
| 2025-12-17 | 716.00 | 730.00 | 715.00 | 717.00 | 3,585.00 | 5,321 |
| 2025-12-16 | 730.00 | 732.00 | 718.00 | 723.00 | 3,615.00 | 7,709 |
| 2025-12-15 | 713.00 | 732.00 | 713.00 | 730.00 | 3,650.00 | 7,673 |
| 2025-12-12 | 719.00 | 723.00 | 716.00 | 722.00 | 3,610.00 | 4,870 |
| 2025-12-11 | 724.00 | 730.00 | 715.00 | 719.00 | 3,595.00 | 15,026 |
| 2025-12-10 | 726.00 | 729.00 | 715.00 | 717.00 | 3,585.00 | 5,232 |
| 2025-12-09 | 717.00 | 724.00 | 715.00 | 720.00 | 3,600.00 | 9,202 |
| 2025-12-08 | 719.00 | 726.00 | 714.00 | 722.00 | 3,610.00 | 5,179 |
| 2025-12-05 | 726.00 | 726.00 | 700.00 | 719.00 | 3,595.00 | 10,692 |
| 2025-12-04 | 730.00 | 735.00 | 708.00 | 709.00 | 3,545.00 | 17,276 |
| 2025-12-03 | 724.00 | 734.00 | 723.00 | 730.00 | 3,650.00 | 7,975 |
| 2025-12-02 | 715.00 | 729.00 | 710.00 | 728.00 | 3,640.00 | 10,413 |
| 2025-12-01 | 715.00 | 734.00 | 709.00 | 715.00 | 3,575.00 | 9,719 |
| 2025-11-28 | 713.00 | 720.00 | 707.00 | 718.00 | 3,590.00 | 8,562 |
| 2025-11-27 | 709.00 | 716.00 | 702.00 | 713.00 | 3,565.00 | 8,288 |
| 2025-11-26 | 707.00 | 713.00 | 705.00 | 709.00 | 3,545.00 | 9,497 |
| 2025-11-25 | 702.00 | 711.00 | 700.00 | 707.00 | 3,535.00 | 4,142 |
| 2025-11-24 | 706.00 | 713.00 | 702.00 | 702.00 | 3,510.00 | 10,471 |
| 2025-11-21 | 715.00 | 717.00 | 700.00 | 710.00 | 3,550.00 | 21,580 |
| 2025-11-20 | 714.00 | 719.00 | 708.00 | 713.00 | 3,565.00 | 14,376 |
| 2025-11-19 | 723.00 | 723.00 | 710.00 | 714.00 | 3,570.00 | 10,634 |
| 2025-11-18 | 722.00 | 732.00 | 710.00 | 723.00 | 3,615.00 | 18,281 |
| 2025-11-17 | 715.00 | 722.00 | 710.00 | 718.00 | 3,590.00 | 12,139 |
| 2025-11-14 | 717.00 | 740.00 | 713.00 | 715.00 | 3,575.00 | 18,648 |
| 2025-11-13 | 719.00 | 740.00 | 716.00 | 725.00 | 3,625.00 | 12,399 |
| 2025-11-12 | 715.00 | 733.00 | 702.00 | 723.00 | 3,615.00 | 17,280 |
| 2025-11-11 | 717.00 | 717.00 | 702.00 | 709.00 | 3,545.00 | 8,820 |
| 2025-11-10 | 702.00 | 730.00 | 702.00 | 702.00 | 3,510.00 | 21,452 |
| 2025-11-07 | 711.00 | 723.00 | 696.00 | 702.00 | 3,510.00 | 30,627 |
| 2025-11-06 | 729.00 | 750.00 | 715.00 | 719.00 | 3,595.00 | 17,023 |
| 2025-11-05 | 723.00 | 737.00 | 705.00 | 737.00 | 3,685.00 | 15,663 |
| 2025-11-04 | 704.00 | 733.00 | 704.00 | 724.00 | 3,620.00 | 15,202 |
| 2025-11-03 | 735.00 | 746.00 | 697.00 | 709.00 | 3,545.00 | 67,571 |
| 2025-10-31 | 752.00 | 752.00 | 731.00 | 735.00 | 3,675.00 | 44,973 |
| 2025-10-30 | 768.00 | 779.00 | 747.00 | 747.00 | 3,735.00 | 64,137 |
| 2025-10-29 | 769.00 | 784.00 | 764.00 | 768.00 | 3,840.00 | 20,786 |
| 2025-10-28 | 770.00 | 779.00 | 768.00 | 769.00 | 3,845.00 | 21,325 |
| 2025-10-27 | 785.00 | 800.00 | 761.00 | 768.00 | 3,840.00 | 77,216 |
| 2025-10-24 | 786.00 | 807.00 | 770.00 | 785.00 | 3,925.00 | 37,701 |
| 2025-10-23 | 789.00 | 793.00 | 770.00 | 786.00 | 3,930.00 | 25,357 |
| 2025-10-22 | 779.00 | 804.00 | 766.00 | 796.00 | 3,980.00 | 96,776 |
| 2025-10-21 | 797.00 | 798.00 | 772.00 | 775.00 | 3,875.00 | 102,993 |
| 2025-10-20 | 821.00 | 849.00 | 792.00 | 797.00 | 3,985.00 | 254,820 |
| 2025-10-17 | 770.00 | 958.00 | 748.00 | 839.00 | 4,195.00 | 2,107,296 |
| 2025-10-16 | 852.00 | 890.00 | 770.00 | 770.00 | 3,850.00 | 436,490 |
| 2025-10-15 | 738.00 | 959.00 | 738.00 | 843.00 | 4,215.00 | 3,242,480 |
| 2025-10-14 | 738.00 | 753.00 | 724.00 | 738.00 | 3,690.00 | 14,209 |
| 2025-10-13 | 727.00 | 750.00 | 727.00 | 738.00 | 3,690.00 | 7,738 |
| 2025-10-10 | 736.00 | 750.00 | 729.00 | 730.00 | 3,650.00 | 15,228 |
| 2025-10-02 | 744.00 | 744.00 | 732.00 | 736.00 | 3,680.00 | 10,176 |
| 2025-10-01 | 777.00 | 777.00 | 735.00 | 736.00 | 3,680.00 | 8,476 |
| 2025-09-30 | 769.00 | 769.00 | 731.00 | 746.00 | 3,730.00 | 11,313 |
| 2025-09-29 | 726.00 | 747.00 | 726.00 | 731.00 | 3,655.00 | 9,063 |
| 2025-09-26 | 739.00 | 758.00 | 727.00 | 730.00 | 3,650.00 | 19,008 |
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.