Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 714.00 | 725.00 | 707.00 | 723.00 | 3,615.00 | 6,980 |
| 2024-12-30 | 687.00 | 715.00 | 678.00 | 714.00 | 3,570.00 | 6,935 |
| 2024-12-27 | 688.00 | 701.00 | 685.00 | 687.00 | 3,435.00 | 10,877 |
| 2024-12-26 | 705.00 | 712.00 | 688.00 | 688.00 | 3,440.00 | 13,852 |
| 2024-12-24 | 712.00 | 712.00 | 695.00 | 705.00 | 3,525.00 | 12,101 |
| 2024-12-23 | 700.00 | 738.00 | 700.00 | 712.00 | 3,560.00 | 7,833 |
| 2024-12-20 | 721.00 | 722.00 | 705.00 | 705.00 | 3,525.00 | 12,185 |
| 2024-12-19 | 724.00 | 730.00 | 713.00 | 722.00 | 3,610.00 | 4,386 |
| 2024-12-18 | 716.00 | 732.00 | 712.00 | 729.00 | 3,645.00 | 6,194 |
| 2024-12-17 | 726.00 | 727.00 | 706.00 | 709.00 | 3,545.00 | 8,063 |
| 2024-12-16 | 740.00 | 747.00 | 710.00 | 726.00 | 3,630.00 | 8,173 |
| 2024-12-13 | 725.00 | 745.00 | 721.00 | 740.00 | 3,700.00 | 18,928 |
| 2024-12-12 | 734.00 | 740.00 | 708.00 | 721.00 | 3,605.00 | 10,950 |
| 2024-12-11 | 707.00 | 734.00 | 707.00 | 734.00 | 3,670.00 | 18,669 |
| 2024-12-10 | 661.00 | 708.00 | 661.00 | 707.00 | 3,535.00 | 8,339 |
| 2024-12-09 | 694.00 | 694.00 | 660.00 | 661.00 | 3,305.00 | 21,451 |
| 2024-12-06 | 722.00 | 722.00 | 694.00 | 694.00 | 3,470.00 | 17,961 |
| 2024-12-05 | 700.00 | 733.00 | 700.00 | 722.00 | 3,610.00 | 10,054 |
| 2024-12-04 | 722.00 | 731.00 | 700.00 | 709.00 | 3,545.00 | 11,567 |
| 2024-12-03 | 699.00 | 728.00 | 699.00 | 723.00 | 3,615.00 | 14,518 |
| 2024-12-02 | 722.00 | 722.00 | 703.00 | 703.00 | 3,515.00 | 7,112 |
| 2024-11-29 | 724.00 | 734.00 | 702.00 | 730.00 | 3,650.00 | 11,582 |
| 2024-11-28 | 716.00 | 735.00 | 712.00 | 727.00 | 3,635.00 | 23,740 |
| 2024-11-27 | 714.00 | 718.00 | 706.00 | 708.00 | 3,540.00 | 10,633 |
| 2024-11-26 | 704.00 | 717.00 | 700.00 | 714.00 | 3,570.00 | 6,687 |
| 2024-11-25 | 696.00 | 714.00 | 696.00 | 697.00 | 3,485.00 | 11,521 |
| 2024-11-22 | 696.00 | 705.00 | 690.00 | 696.00 | 3,480.00 | 11,248 |
| 2024-11-21 | 723.00 | 723.00 | 696.00 | 696.00 | 3,480.00 | 15,550 |
| 2024-11-20 | 717.00 | 730.00 | 694.00 | 719.00 | 3,595.00 | 23,311 |
| 2024-11-19 | 678.00 | 714.00 | 673.00 | 713.00 | 3,565.00 | 30,431 |
| 2024-11-18 | 716.00 | 729.00 | 661.00 | 661.00 | 3,305.00 | 27,916 |
| 2024-11-15 | 719.00 | 735.00 | 696.00 | 719.00 | 3,595.00 | 40,781 |
| 2024-11-14 | 716.00 | 729.00 | 685.00 | 692.00 | 3,460.00 | 22,797 |
| 2024-11-13 | 669.00 | 733.00 | 650.00 | 716.00 | 3,580.00 | 63,980 |
| 2024-11-12 | 674.00 | 684.00 | 651.00 | 674.00 | 3,370.00 | 21,541 |
| 2024-11-11 | 694.00 | 694.00 | 678.00 | 684.00 | 3,420.00 | 36,895 |
| 2024-11-08 | 697.00 | 702.00 | 688.00 | 690.00 | 3,450.00 | 17,155 |
| 2024-11-07 | 699.00 | 706.00 | 693.00 | 697.00 | 3,485.00 | 7,294 |
| 2024-11-06 | 703.00 | 705.00 | 694.00 | 699.00 | 3,495.00 | 16,462 |
| 2024-11-05 | 706.00 | 706.00 | 693.00 | 699.00 | 3,495.00 | 16,803 |
| 2024-11-04 | 693.00 | 701.00 | 690.00 | 695.00 | 3,475.00 | 12,287 |
| 2024-11-01 | 700.00 | 704.00 | 689.00 | 693.00 | 3,465.00 | 13,027 |
| 2024-10-31 | 695.00 | 705.00 | 689.00 | 704.00 | 3,520.00 | 13,482 |
| 2024-10-30 | 716.00 | 723.00 | 695.00 | 695.00 | 3,475.00 | 45,370 |
| 2024-10-29 | 703.00 | 735.00 | 695.00 | 715.00 | 3,575.00 | 34,894 |
| 2024-10-28 | 717.00 | 717.00 | 685.00 | 699.00 | 3,495.00 | 46,747 |
| 2024-10-25 | 699.00 | 744.00 | 688.00 | 701.00 | 3,505.00 | 70,096 |
| 2024-10-24 | 689.00 | 765.00 | 689.00 | 697.00 | 3,485.00 | 297,846 |
| 2024-10-23 | 690.00 | 699.00 | 684.00 | 689.00 | 3,445.00 | 30,799 |
| 2024-10-22 | 734.00 | 734.00 | 690.00 | 695.00 | 3,475.00 | 74,504 |
| 2024-10-21 | 725.00 | 739.00 | 717.00 | 722.00 | 3,610.00 | 44,007 |
| 2024-10-18 | 758.00 | 760.00 | 723.00 | 726.00 | 3,630.00 | 59,446 |
| 2024-10-17 | 778.00 | 792.00 | 750.00 | 757.00 | 3,785.00 | 171,266 |
| 2024-10-16 | 893.00 | 918.00 | 777.00 | 796.00 | 3,980.00 | 930,364 |
| 2024-10-15 | 740.00 | 968.00 | 740.00 | 968.00 | 4,840.00 | 2,544,036 |
| 2024-10-14 | 712.00 | 760.00 | 712.00 | 745.00 | 3,725.00 | 18,675 |
| 2024-10-11 | 712.00 | 783.00 | 707.00 | 709.00 | 3,545.00 | 39,947 |
| 2024-10-10 | 717.00 | 739.00 | 690.00 | 707.00 | 3,535.00 | 22,112 |
| 2024-10-08 | 715.00 | 721.00 | 711.00 | 720.00 | 3,600.00 | 4,407 |
| 2024-10-07 | 722.00 | 725.00 | 710.00 | 722.00 | 3,610.00 | 9,542 |
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.