Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 745.00 | 754.00 | 743.00 | 752.00 | 3,760.00 | 11,021 |
| 2025-04-02 | 775.00 | 775.00 | 751.00 | 752.00 | 3,760.00 | 6,061 |
| 2025-04-01 | 747.00 | 768.00 | 741.00 | 751.00 | 3,755.00 | 6,539 |
| 2025-03-31 | 753.00 | 775.00 | 735.00 | 753.00 | 3,765.00 | 10,494 |
| 2025-03-28 | 755.00 | 793.00 | 741.00 | 753.00 | 3,765.00 | 19,263 |
| 2025-03-27 | 730.00 | 767.00 | 730.00 | 765.00 | 3,825.00 | 10,631 |
| 2025-03-26 | 761.00 | 775.00 | 730.00 | 735.00 | 3,675.00 | 26,117 |
| 2025-03-25 | 800.00 | 815.00 | 761.00 | 761.00 | 3,805.00 | 11,192 |
| 2025-03-24 | 790.00 | 798.00 | 780.00 | 795.00 | 3,975.00 | 20,648 |
| 2025-03-21 | 799.00 | 803.00 | 776.00 | 793.00 | 3,965.00 | 14,908 |
| 2025-03-20 | 815.00 | 818.00 | 790.00 | 799.00 | 3,995.00 | 2,977 |
| 2025-03-19 | 799.00 | 816.00 | 788.00 | 789.00 | 3,945.00 | 13,804 |
| 2025-03-18 | 801.00 | 806.00 | 789.00 | 800.00 | 4,000.00 | 11,127 |
| 2025-03-17 | 807.00 | 808.00 | 786.00 | 800.00 | 4,000.00 | 10,417 |
| 2025-03-14 | 790.00 | 819.00 | 790.00 | 799.00 | 3,995.00 | 13,395 |
| 2025-03-13 | 782.00 | 815.00 | 766.00 | 792.00 | 3,960.00 | 16,365 |
| 2025-03-12 | 752.00 | 785.00 | 752.00 | 775.00 | 3,875.00 | 8,996 |
| 2025-03-11 | 844.00 | 844.00 | 745.00 | 752.00 | 3,760.00 | 35,488 |
| 2025-03-10 | 752.00 | 784.00 | 744.00 | 776.00 | 3,880.00 | 24,390 |
| 2025-03-07 | 769.00 | 776.00 | 744.00 | 752.00 | 3,760.00 | 19,903 |
| 2025-03-06 | 760.00 | 775.00 | 732.00 | 769.00 | 3,845.00 | 40,771 |
| 2025-03-05 | 768.00 | 777.00 | 738.00 | 760.00 | 3,800.00 | 48,524 |
| 2025-03-04 | 998.00 | 998.00 | 720.00 | 782.00 | 3,910.00 | 479,666 |
| 2025-02-28 | 799.00 | 806.00 | 779.00 | 805.00 | 4,025.00 | 41,994 |
| 2025-02-27 | 779.00 | 800.00 | 772.00 | 799.00 | 3,995.00 | 24,668 |
| 2025-02-26 | 759.00 | 790.00 | 759.00 | 779.00 | 3,895.00 | 22,182 |
| 2025-02-25 | 780.00 | 780.00 | 747.00 | 767.00 | 3,835.00 | 15,655 |
| 2025-02-24 | 714.00 | 780.00 | 714.00 | 746.00 | 3,730.00 | 68,993 |
| 2025-02-21 | 711.00 | 717.00 | 711.00 | 714.00 | 3,570.00 | 6,545 |
| 2025-02-20 | 713.00 | 719.00 | 706.00 | 711.00 | 3,555.00 | 11,228 |
| 2025-02-19 | 716.00 | 724.00 | 710.00 | 720.00 | 3,600.00 | 4,575 |
| 2025-02-18 | 724.00 | 733.00 | 710.00 | 716.00 | 3,580.00 | 7,287 |
| 2025-02-17 | 712.00 | 735.00 | 708.00 | 731.00 | 3,655.00 | 11,165 |
| 2025-02-14 | 713.00 | 717.00 | 709.00 | 714.00 | 3,570.00 | 7,340 |
| 2025-02-13 | 715.00 | 719.00 | 702.00 | 719.00 | 3,595.00 | 8,483 |
| 2025-02-12 | 727.00 | 727.00 | 717.00 | 719.00 | 3,595.00 | 7,479 |
| 2025-02-11 | 712.00 | 730.00 | 712.00 | 727.00 | 3,635.00 | 12,177 |
| 2025-02-10 | 724.00 | 733.00 | 712.00 | 712.00 | 3,560.00 | 7,170 |
| 2025-02-07 | 708.00 | 740.00 | 708.00 | 733.00 | 3,665.00 | 8,431 |
| 2025-02-06 | 718.00 | 782.00 | 704.00 | 708.00 | 3,540.00 | 35,504 |
| 2025-02-05 | 715.00 | 732.00 | 700.00 | 718.00 | 3,590.00 | 4,567 |
| 2025-02-04 | 691.00 | 717.00 | 691.00 | 715.00 | 3,575.00 | 4,080 |
| 2025-02-03 | 718.00 | 720.00 | 691.00 | 691.00 | 3,455.00 | 13,185 |
| 2025-01-31 | 705.00 | 731.00 | 705.00 | 730.00 | 3,650.00 | 10,939 |
| 2025-01-24 | 702.00 | 709.00 | 697.00 | 705.00 | 3,525.00 | 6,643 |
| 2025-01-23 | 717.00 | 725.00 | 698.00 | 700.00 | 3,500.00 | 11,597 |
| 2025-01-22 | 705.00 | 734.00 | 705.00 | 709.00 | 3,545.00 | 5,249 |
| 2025-01-21 | 722.00 | 728.00 | 712.00 | 713.00 | 3,565.00 | 7,520 |
| 2025-01-20 | 738.00 | 738.00 | 720.00 | 728.00 | 3,640.00 | 8,309 |
| 2025-01-17 | 732.00 | 757.00 | 725.00 | 738.00 | 3,690.00 | 35,119 |
| 2025-01-16 | 718.00 | 748.00 | 718.00 | 732.00 | 3,660.00 | 5,963 |
| 2025-01-15 | 720.00 | 741.00 | 718.00 | 720.00 | 3,600.00 | 17,658 |
| 2025-01-14 | 728.00 | 730.00 | 713.00 | 718.00 | 3,590.00 | 2,255 |
| 2025-01-13 | 710.00 | 739.00 | 710.00 | 727.00 | 3,635.00 | 9,231 |
| 2025-01-10 | 729.00 | 735.00 | 720.00 | 729.00 | 3,645.00 | 8,985 |
| 2025-01-09 | 730.00 | 732.00 | 719.00 | 729.00 | 3,645.00 | 6,956 |
| 2025-01-08 | 714.00 | 826.00 | 707.00 | 723.00 | 3,615.00 | 59,530 |
| 2025-01-07 | 713.00 | 724.00 | 712.00 | 717.00 | 3,585.00 | 6,912 |
| 2025-01-06 | 715.00 | 720.00 | 705.00 | 712.00 | 3,560.00 | 10,318 |
| 2025-01-03 | 723.00 | 730.00 | 715.00 | 723.00 | 3,615.00 | 3,446 |
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.