Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 779.00 | 797.00 | 769.00 | 788.00 | 3,940.00 | 8,320 |
| 2025-07-02 | 771.00 | 790.00 | 771.00 | 780.00 | 3,900.00 | 5,314 |
| 2025-07-01 | 747.00 | 789.00 | 747.00 | 771.00 | 3,855.00 | 8,300 |
| 2025-06-30 | 782.00 | 789.00 | 771.00 | 780.00 | 3,900.00 | 8,746 |
| 2025-06-27 | 769.00 | 785.00 | 762.00 | 782.00 | 3,910.00 | 19,262 |
| 2025-06-26 | 757.00 | 789.00 | 756.00 | 769.00 | 3,845.00 | 23,959 |
| 2025-06-25 | 764.00 | 780.00 | 752.00 | 756.00 | 3,780.00 | 9,367 |
| 2025-06-24 | 789.00 | 797.00 | 747.00 | 763.00 | 3,815.00 | 31,399 |
| 2025-06-23 | 788.00 | 801.00 | 783.00 | 797.00 | 3,985.00 | 10,982 |
| 2025-06-20 | 804.00 | 805.00 | 783.00 | 786.00 | 3,930.00 | 11,539 |
| 2025-06-19 | 804.00 | 810.00 | 780.00 | 804.00 | 4,020.00 | 16,926 |
| 2025-06-18 | 765.00 | 817.00 | 765.00 | 804.00 | 4,020.00 | 25,209 |
| 2025-06-17 | 801.00 | 810.00 | 774.00 | 777.00 | 3,885.00 | 24,331 |
| 2025-06-16 | 821.00 | 828.00 | 800.00 | 807.00 | 4,035.00 | 29,537 |
| 2025-06-13 | 784.00 | 816.00 | 773.00 | 809.00 | 4,045.00 | 55,854 |
| 2025-06-12 | 771.00 | 790.00 | 771.00 | 780.00 | 3,900.00 | 22,069 |
| 2025-06-11 | 770.00 | 780.00 | 760.00 | 770.00 | 3,850.00 | 7,902 |
| 2025-06-10 | 784.00 | 784.00 | 753.00 | 770.00 | 3,850.00 | 7,189 |
| 2025-06-09 | 770.00 | 774.00 | 764.00 | 770.00 | 3,850.00 | 11,647 |
| 2025-06-05 | 759.00 | 774.00 | 759.00 | 770.00 | 3,850.00 | 7,897 |
| 2025-06-04 | 753.00 | 769.00 | 750.00 | 761.00 | 3,805.00 | 4,541 |
| 2025-06-02 | 780.00 | 785.00 | 760.00 | 762.00 | 3,810.00 | 4,520 |
| 2025-05-30 | 771.00 | 780.00 | 761.00 | 774.00 | 3,870.00 | 3,199 |
| 2025-05-29 | 769.00 | 779.00 | 752.00 | 771.00 | 3,855.00 | 7,621 |
| 2025-05-28 | 758.00 | 770.00 | 744.00 | 752.00 | 3,760.00 | 4,053 |
| 2025-05-27 | 753.00 | 780.00 | 747.00 | 758.00 | 3,790.00 | 6,674 |
| 2025-05-26 | 757.00 | 769.00 | 750.00 | 752.00 | 3,760.00 | 11,088 |
| 2025-05-23 | 773.00 | 782.00 | 766.00 | 766.00 | 3,830.00 | 3,800 |
| 2025-05-22 | 771.00 | 783.00 | 766.00 | 779.00 | 3,895.00 | 2,762 |
| 2025-05-21 | 767.00 | 785.00 | 766.00 | 779.00 | 3,895.00 | 7,930 |
| 2025-05-20 | 766.00 | 779.00 | 766.00 | 767.00 | 3,835.00 | 5,110 |
| 2025-05-19 | 765.00 | 772.00 | 762.00 | 766.00 | 3,830.00 | 3,602 |
| 2025-05-16 | 746.00 | 767.00 | 746.00 | 765.00 | 3,825.00 | 7,978 |
| 2025-05-15 | 765.00 | 768.00 | 750.00 | 755.00 | 3,775.00 | 3,831 |
| 2025-05-14 | 780.00 | 780.00 | 750.00 | 775.00 | 3,875.00 | 11,252 |
| 2025-05-13 | 760.00 | 774.00 | 756.00 | 774.00 | 3,870.00 | 7,678 |
| 2025-05-12 | 762.00 | 764.00 | 758.00 | 760.00 | 3,800.00 | 6,722 |
| 2025-05-09 | 768.00 | 778.00 | 750.00 | 762.00 | 3,810.00 | 7,858 |
| 2025-05-08 | 762.00 | 777.00 | 754.00 | 775.00 | 3,875.00 | 11,069 |
| 2025-05-07 | 786.00 | 786.00 | 759.00 | 762.00 | 3,810.00 | 12,962 |
| 2025-05-02 | 760.00 | 785.00 | 760.00 | 773.00 | 3,865.00 | 8,586 |
| 2025-04-30 | 769.00 | 776.00 | 751.00 | 769.00 | 3,845.00 | 5,194 |
| 2025-04-29 | 772.00 | 778.00 | 763.00 | 769.00 | 3,845.00 | 5,259 |
| 2025-04-28 | 765.00 | 780.00 | 743.00 | 775.00 | 3,875.00 | 8,578 |
| 2025-04-25 | 757.00 | 770.00 | 750.00 | 765.00 | 3,825.00 | 10,576 |
| 2025-04-24 | 744.00 | 757.00 | 736.00 | 751.00 | 3,755.00 | 8,495 |
| 2025-04-23 | 737.00 | 744.00 | 731.00 | 744.00 | 3,720.00 | 8,076 |
| 2025-04-22 | 722.00 | 740.00 | 722.00 | 738.00 | 3,690.00 | 12,421 |
| 2025-04-21 | 706.00 | 725.00 | 706.00 | 722.00 | 3,610.00 | 13,025 |
| 2025-04-18 | 710.00 | 717.00 | 701.00 | 711.00 | 3,555.00 | 3,544 |
| 2025-04-17 | 717.00 | 718.00 | 697.00 | 710.00 | 3,550.00 | 9,250 |
| 2025-04-16 | 718.00 | 727.00 | 700.00 | 702.00 | 3,510.00 | 6,514 |
| 2025-04-15 | 708.00 | 734.00 | 708.00 | 718.00 | 3,590.00 | 8,856 |
| 2025-04-14 | 699.00 | 710.00 | 685.00 | 708.00 | 3,540.00 | 10,832 |
| 2025-04-11 | 699.00 | 710.00 | 692.00 | 696.00 | 3,480.00 | 19,209 |
| 2025-04-10 | 679.00 | 693.00 | 668.00 | 692.00 | 3,460.00 | 15,925 |
| 2025-04-09 | 712.00 | 739.00 | 650.00 | 655.00 | 3,275.00 | 39,024 |
| 2025-04-08 | 728.00 | 747.00 | 720.00 | 720.00 | 3,600.00 | 6,719 |
| 2025-04-07 | 768.00 | 768.00 | 727.00 | 728.00 | 3,640.00 | 8,960 |
| 2025-04-04 | 752.00 | 773.00 | 739.00 | 768.00 | 3,840.00 | 9,518 |
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.