Hantop Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 722.00 | 751.00 | 721.00 | 725.00 | 3,625.00 | 3,564 |
| 2024-10-02 | 726.00 | 740.00 | 718.00 | 729.00 | 3,645.00 | 10,552 |
| 2024-09-30 | 741.00 | 770.00 | 725.00 | 726.00 | 3,630.00 | 14,490 |
| 2024-09-27 | 717.00 | 776.00 | 717.00 | 748.00 | 3,740.00 | 55,913 |
| 2024-09-26 | 715.00 | 730.00 | 713.00 | 717.00 | 3,585.00 | 5,592 |
| 2024-09-25 | 725.00 | 733.00 | 716.00 | 717.00 | 3,585.00 | 4,536 |
| 2024-09-24 | 727.00 | 735.00 | 715.00 | 727.00 | 3,635.00 | 5,228 |
| 2024-09-23 | 713.00 | 770.00 | 712.00 | 718.00 | 3,590.00 | 17,711 |
| 2024-09-20 | 702.00 | 730.00 | 702.00 | 713.00 | 3,565.00 | 8,356 |
| 2024-09-19 | 713.00 | 720.00 | 708.00 | 710.00 | 3,550.00 | 9,016 |
| 2024-09-13 | 690.00 | 720.00 | 690.00 | 713.00 | 3,565.00 | 7,363 |
| 2024-09-12 | 687.00 | 708.00 | 682.00 | 686.00 | 3,430.00 | 6,165 |
| 2024-09-11 | 695.00 | 723.00 | 684.00 | 687.00 | 3,435.00 | 6,452 |
| 2024-09-10 | 700.00 | 700.00 | 691.00 | 695.00 | 3,475.00 | 5,651 |
| 2024-09-09 | 702.00 | 709.00 | 691.00 | 695.00 | 3,475.00 | 5,867 |
| 2024-09-06 | 722.00 | 737.00 | 701.00 | 710.00 | 3,550.00 | 11,165 |
| 2024-09-05 | 740.00 | 750.00 | 730.00 | 731.00 | 3,655.00 | 6,411 |
| 2024-09-04 | 745.00 | 799.00 | 737.00 | 740.00 | 3,700.00 | 19,876 |
| 2024-09-03 | 748.00 | 762.00 | 744.00 | 751.00 | 3,755.00 | 7,041 |
| 2024-09-02 | 759.00 | 759.00 | 746.00 | 746.00 | 3,730.00 | 9,079 |
| 2024-08-30 | 763.00 | 763.00 | 748.00 | 751.00 | 3,755.00 | 4,148 |
| 2024-08-29 | 754.00 | 761.00 | 750.00 | 754.00 | 3,770.00 | 6,396 |
| 2024-08-28 | 750.00 | 760.00 | 750.00 | 754.00 | 3,770.00 | 8,182 |
| 2024-08-27 | 754.00 | 762.00 | 740.00 | 750.00 | 3,750.00 | 8,483 |
| 2024-08-26 | 777.00 | 777.00 | 757.00 | 762.00 | 3,810.00 | 5,861 |
| 2024-08-23 | 780.00 | 783.00 | 770.00 | 780.00 | 3,900.00 | 2,553 |
| 2024-08-22 | 777.00 | 783.00 | 770.00 | 783.00 | 3,915.00 | 4,986 |
| 2024-08-21 | 772.00 | 795.00 | 766.00 | 783.00 | 3,915.00 | 8,153 |
| 2024-08-20 | 768.00 | 788.00 | 764.00 | 777.00 | 3,885.00 | 12,265 |
| 2024-08-19 | 772.00 | 773.00 | 762.00 | 770.00 | 3,850.00 | 6,659 |
| 2024-08-16 | 763.00 | 777.00 | 762.00 | 772.00 | 3,860.00 | 10,593 |
| 2024-08-14 | 763.00 | 775.00 | 760.00 | 762.00 | 3,810.00 | 8,825 |
| 2024-08-13 | 776.00 | 780.00 | 763.00 | 769.00 | 3,845.00 | 7,049 |
| 2024-08-12 | 770.00 | 780.00 | 762.00 | 768.00 | 3,840.00 | 5,587 |
| 2024-08-09 | 753.00 | 778.00 | 753.00 | 762.00 | 3,810.00 | 9,072 |
| 2024-08-08 | 776.00 | 776.00 | 751.00 | 753.00 | 3,765.00 | 9,412 |
| 2024-08-07 | 795.00 | 795.00 | 763.00 | 773.00 | 3,865.00 | 4,757 |
| 2024-08-06 | 764.00 | 788.00 | 760.00 | 768.00 | 3,840.00 | 12,204 |
| 2024-08-05 | 800.00 | 803.00 | 730.00 | 768.00 | 3,840.00 | 26,529 |
| 2024-08-02 | 790.00 | 835.00 | 784.00 | 810.00 | 4,050.00 | 41,057 |
| 2024-08-01 | 799.00 | 799.00 | 781.00 | 790.00 | 3,950.00 | 3,842 |
| 2024-07-31 | 790.00 | 800.00 | 788.00 | 794.00 | 3,970.00 | 6,655 |
| 2024-07-30 | 795.00 | 800.00 | 791.00 | 797.00 | 3,985.00 | 6,338 |
| 2024-07-29 | 784.00 | 814.00 | 778.00 | 791.00 | 3,955.00 | 15,363 |
| 2024-07-26 | 823.00 | 823.00 | 757.00 | 784.00 | 3,920.00 | 36,914 |
| 2024-07-25 | 787.00 | 942.00 | 751.00 | 808.00 | 4,040.00 | 353,421 |
| 2024-07-24 | 778.00 | 795.00 | 778.00 | 787.00 | 3,935.00 | 12,340 |
| 2024-07-23 | 778.00 | 796.00 | 778.00 | 787.00 | 3,935.00 | 9,847 |
| 2024-07-22 | 820.00 | 825.00 | 764.00 | 778.00 | 3,890.00 | 26,403 |
| 2024-07-19 | 814.00 | 835.00 | 804.00 | 815.00 | 4,075.00 | 12,440 |
| 2024-07-18 | 829.00 | 857.00 | 814.00 | 814.00 | 4,070.00 | 8,942 |
| 2024-07-17 | 821.00 | 847.00 | 821.00 | 829.00 | 4,145.00 | 13,206 |
| 2024-07-16 | 855.00 | 870.00 | 820.00 | 820.00 | 4,100.00 | 8,133 |
| 2024-07-15 | 851.00 | 858.00 | 835.00 | 855.00 | 4,275.00 | 2,783 |
| 2024-07-12 | 889.00 | 889.00 | 841.00 | 851.00 | 4,255.00 | 6,087 |
| 2024-07-11 | 848.00 | 878.00 | 832.00 | 841.00 | 4,205.00 | 31,995 |
| 2024-07-10 | 868.00 | 870.00 | 841.00 | 849.00 | 4,245.00 | 5,341 |
| 2024-07-09 | 851.00 | 875.00 | 830.00 | 868.00 | 4,340.00 | 18,610 |
| 2024-07-08 | 826.00 | 909.00 | 801.00 | 855.00 | 4,275.00 | 84,152 |
| 2024-07-05 | 840.00 | 840.00 | 812.00 | 826.00 | 4,130.00 | 11,664 |
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.