Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-26 | 739.00 | 758.00 | 727.00 | 730.00 | 3,650.00 | 19,008 |
| 2025-09-25 | 741.00 | 755.00 | 738.00 | 740.00 | 3,700.00 | 8,962 |
| 2025-09-24 | 759.00 | 762.00 | 740.00 | 741.00 | 3,705.00 | 11,121 |
| 2025-09-23 | 754.00 | 763.00 | 745.00 | 759.00 | 3,795.00 | 12,011 |
| 2025-09-22 | 766.00 | 789.00 | 760.00 | 762.00 | 3,810.00 | 10,867 |
| 2025-09-19 | 778.00 | 790.00 | 762.00 | 762.00 | 3,810.00 | 19,036 |
| 2025-09-18 | 766.00 | 800.00 | 766.00 | 777.00 | 3,885.00 | 14,898 |
| 2025-09-17 | 772.00 | 804.00 | 763.00 | 766.00 | 3,830.00 | 28,225 |
| 2025-09-16 | 780.00 | 825.00 | 771.00 | 772.00 | 3,860.00 | 88,221 |
| 2025-09-15 | 785.00 | 803.00 | 767.00 | 780.00 | 3,900.00 | 73,985 |
| 2025-09-12 | 737.00 | 885.00 | 737.00 | 785.00 | 3,925.00 | 767,436 |
| 2025-09-11 | 734.00 | 742.00 | 725.00 | 733.00 | 3,665.00 | 10,035 |
| 2025-09-10 | 730.00 | 740.00 | 727.00 | 734.00 | 3,670.00 | 9,194 |
| 2025-09-09 | 731.00 | 736.00 | 729.00 | 730.00 | 3,650.00 | 3,627 |
| 2025-09-08 | 738.00 | 743.00 | 729.00 | 729.00 | 3,645.00 | 9,873 |
| 2025-09-05 | 735.00 | 757.00 | 735.00 | 743.00 | 3,715.00 | 3,800 |
| 2025-09-04 | 741.00 | 744.00 | 729.00 | 730.00 | 3,650.00 | 5,416 |
| 2025-09-03 | 753.00 | 753.00 | 737.00 | 737.00 | 3,685.00 | 1,210 |
| 2025-09-02 | 727.00 | 769.00 | 727.00 | 745.00 | 3,725.00 | 8,017 |
| 2025-09-01 | 743.00 | 745.00 | 725.00 | 727.00 | 3,635.00 | 7,852 |
| 2025-08-29 | 738.00 | 746.00 | 731.00 | 743.00 | 3,715.00 | 5,507 |
| 2025-08-28 | 738.00 | 744.00 | 729.00 | 738.00 | 3,690.00 | 2,908 |
| 2025-08-27 | 740.00 | 759.00 | 732.00 | 741.00 | 3,705.00 | 5,778 |
| 2025-08-26 | 748.00 | 748.00 | 728.00 | 740.00 | 3,700.00 | 7,141 |
| 2025-08-25 | 750.00 | 750.00 | 733.00 | 740.00 | 3,700.00 | 8,159 |
| 2025-08-22 | 748.00 | 749.00 | 734.00 | 742.00 | 3,710.00 | 4,899 |
| 2025-08-21 | 788.00 | 788.00 | 725.00 | 740.00 | 3,700.00 | 6,540 |
| 2025-08-20 | 743.00 | 754.00 | 736.00 | 741.00 | 3,705.00 | 4,126 |
| 2025-08-19 | 749.00 | 756.00 | 739.00 | 741.00 | 3,705.00 | 6,009 |
| 2025-08-18 | 761.00 | 780.00 | 740.00 | 749.00 | 3,745.00 | 15,010 |
| 2025-08-14 | 760.00 | 771.00 | 759.00 | 768.00 | 3,840.00 | 4,238 |
| 2025-08-13 | 764.00 | 769.00 | 759.00 | 763.00 | 3,815.00 | 2,397 |
| 2025-08-12 | 763.00 | 771.00 | 761.00 | 763.00 | 3,815.00 | 4,796 |
| 2025-08-11 | 771.00 | 772.00 | 757.00 | 763.00 | 3,815.00 | 6,247 |
| 2025-08-08 | 762.00 | 773.00 | 760.00 | 771.00 | 3,855.00 | 6,237 |
| 2025-08-07 | 774.00 | 781.00 | 760.00 | 762.00 | 3,810.00 | 5,846 |
| 2025-08-06 | 775.00 | 780.00 | 764.00 | 774.00 | 3,870.00 | 3,416 |
| 2025-08-05 | 760.00 | 784.00 | 760.00 | 767.00 | 3,835.00 | 2,308 |
| 2025-08-04 | 774.00 | 781.00 | 730.00 | 763.00 | 3,815.00 | 11,264 |
| 2025-08-01 | 788.00 | 794.00 | 774.00 | 775.00 | 3,875.00 | 6,117 |
| 2025-07-31 | 776.00 | 790.00 | 773.00 | 788.00 | 3,940.00 | 10,136 |
| 2025-07-30 | 785.00 | 792.00 | 776.00 | 776.00 | 3,880.00 | 14,284 |
| 2025-07-29 | 800.00 | 805.00 | 783.00 | 791.00 | 3,955.00 | 8,694 |
| 2025-07-28 | 780.00 | 810.00 | 780.00 | 791.00 | 3,955.00 | 14,058 |
| 2025-07-25 | 774.00 | 789.00 | 774.00 | 776.00 | 3,880.00 | 3,806 |
| 2025-07-24 | 794.00 | 796.00 | 766.00 | 774.00 | 3,870.00 | 5,893 |
| 2025-07-23 | 797.00 | 809.00 | 784.00 | 794.00 | 3,970.00 | 5,802 |
| 2025-07-22 | 797.00 | 799.00 | 788.00 | 797.00 | 3,985.00 | 3,722 |
| 2025-07-21 | 783.00 | 798.00 | 783.00 | 797.00 | 3,985.00 | 2,903 |
| 2025-07-18 | 789.00 | 800.00 | 781.00 | 791.00 | 3,955.00 | 3,709 |
| 2025-07-17 | 799.00 | 799.00 | 780.00 | 789.00 | 3,945.00 | 9,235 |
| 2025-07-16 | 794.00 | 819.00 | 777.00 | 793.00 | 3,965.00 | 8,387 |
| 2025-07-15 | 801.00 | 812.00 | 773.00 | 799.00 | 3,995.00 | 7,476 |
| 2025-07-14 | 797.00 | 815.00 | 790.00 | 801.00 | 4,005.00 | 12,729 |
| 2025-07-11 | 795.00 | 800.00 | 791.00 | 797.00 | 3,985.00 | 3,873 |
| 2025-07-10 | 812.00 | 812.00 | 790.00 | 803.00 | 4,015.00 | 8,189 |
| 2025-07-09 | 799.00 | 810.00 | 785.00 | 789.00 | 3,945.00 | 9,588 |
| 2025-07-08 | 790.00 | 800.00 | 783.00 | 799.00 | 3,995.00 | 7,357 |
| 2025-07-07 | 778.00 | 819.00 | 773.00 | 790.00 | 3,950.00 | 19,665 |
| 2025-07-04 | 784.00 | 797.00 | 777.00 | 778.00 | 3,890.00 | 6,142 |
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.