HANA Micron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 19,190.00 | 19,560.00 | 19,180.00 | 19,290.00 | 16,602.57 | 237,022 |
| 2024-07-23 | 19,770.00 | 20,100.00 | 19,290.00 | 19,360.00 | 16,662.81 | 409,084 |
| 2024-07-22 | 20,750.00 | 20,750.00 | 19,280.00 | 19,550.00 | 16,826.34 | 641,728 |
| 2024-07-19 | 20,100.00 | 20,500.00 | 19,940.00 | 20,400.00 | 17,557.92 | 297,499 |
| 2024-07-18 | 19,700.00 | 20,400.00 | 19,700.00 | 20,050.00 | 17,256.68 | 530,180 |
| 2024-07-17 | 20,400.00 | 20,850.00 | 20,100.00 | 20,150.00 | 17,342.75 | 513,721 |
| 2024-07-16 | 19,920.00 | 20,450.00 | 19,840.00 | 20,400.00 | 17,557.92 | 515,960 |
| 2024-07-15 | 19,400.00 | 19,990.00 | 19,070.00 | 19,910.00 | 17,136.19 | 562,515 |
| 2024-07-12 | 19,680.00 | 19,930.00 | 19,360.00 | 19,430.00 | 16,723.06 | 621,852 |
| 2024-07-11 | 19,530.00 | 21,349.99 | 19,530.00 | 19,900.00 | 17,127.58 | 1,886,206 |
| 2024-07-10 | 20,000.00 | 20,050.00 | 19,250.00 | 19,470.00 | 16,757.49 | 779,154 |
| 2024-07-09 | 20,250.00 | 20,500.00 | 19,970.00 | 20,000.00 | 17,213.65 | 476,636 |
| 2024-07-08 | 19,910.00 | 20,300.00 | 19,840.00 | 20,000.00 | 17,213.65 | 369,157 |
| 2024-07-05 | 20,500.00 | 20,550.00 | 19,900.00 | 19,910.00 | 17,136.19 | 597,070 |
| 2024-07-04 | 19,700.00 | 20,600.00 | 19,700.00 | 20,300.00 | 17,471.85 | 867,802 |
| 2024-07-03 | 19,800.00 | 19,970.00 | 19,550.00 | 19,550.00 | 16,826.34 | 562,051 |
| 2024-07-02 | 20,600.00 | 20,600.00 | 19,630.00 | 19,890.00 | 17,118.98 | 747,550 |
| 2024-07-01 | 20,250.00 | 20,750.00 | 20,250.00 | 20,600.00 | 17,730.06 | 340,332 |
| 2024-06-28 | 20,250.00 | 20,600.00 | 20,100.00 | 20,500.00 | 17,643.99 | 287,826 |
| 2024-06-27 | 20,500.00 | 20,550.00 | 20,100.00 | 20,250.00 | 17,428.82 | 486,424 |
| 2024-06-26 | 20,650.00 | 20,950.00 | 20,450.00 | 20,750.00 | 17,859.16 | 391,587 |
| 2024-06-25 | 20,850.00 | 21,150.00 | 20,350.00 | 20,550.00 | 17,687.03 | 718,060 |
| 2024-06-24 | 21,949.99 | 21,949.99 | 21,100.00 | 21,150.00 | 18,203.43 | 626,311 |
| 2024-06-21 | 22,199.99 | 22,349.99 | 21,749.99 | 22,099.99 | 19,021.08 | 622,794 |
| 2024-06-20 | 23,099.99 | 23,099.99 | 22,349.99 | 22,599.99 | 19,451.42 | 444,520 |
| 2024-06-19 | 23,099.99 | 23,549.99 | 22,499.99 | 22,849.99 | 19,666.60 | 935,850 |
| 2024-06-18 | 22,099.98 | 23,749.98 | 22,099.98 | 23,349.98 | 19,733.36 | 2,277,590 |
| 2024-06-17 | 21,849.98 | 22,399.98 | 21,699.98 | 22,099.98 | 18,676.97 | 614,856 |
| 2024-06-14 | 22,499.98 | 22,749.98 | 21,699.98 | 21,899.98 | 18,507.95 | 1,216,422 |
| 2024-06-13 | 22,699.98 | 22,899.98 | 22,249.98 | 22,399.98 | 18,930.51 | 931,824 |
| 2024-06-12 | 22,549.98 | 23,199.98 | 22,199.98 | 22,399.98 | 18,930.51 | 955,561 |
| 2024-06-11 | 22,999.98 | 22,999.98 | 22,499.98 | 22,649.98 | 19,141.78 | 665,258 |
| 2024-06-10 | 21,899.98 | 23,299.98 | 21,699.98 | 22,649.98 | 19,141.78 | 1,571,783 |
| 2024-06-07 | 21,699.98 | 22,399.98 | 21,549.98 | 22,099.98 | 18,676.97 | 1,086,014 |
| 2024-06-05 | 21,699.98 | 21,999.98 | 21,299.98 | 21,399.98 | 18,085.39 | 1,077,648 |
| 2024-06-04 | 21,449.98 | 22,049.98 | 21,099.98 | 21,199.98 | 17,916.37 | 980,087 |
| 2024-06-03 | 21,399.98 | 21,599.98 | 21,149.98 | 21,299.98 | 18,000.88 | 631,112 |
| 2024-05-31 | 21,499.98 | 21,649.98 | 21,099.98 | 21,149.98 | 17,874.12 | 712,119 |
| 2024-05-30 | 21,799.98 | 21,949.98 | 21,199.98 | 21,499.98 | 18,169.91 | 1,000,505 |
| 2024-05-29 | 22,849.98 | 22,849.98 | 21,849.98 | 21,999.98 | 18,592.46 | 1,288,190 |
| 2024-05-28 | 22,599.98 | 22,949.98 | 22,499.98 | 22,699.98 | 19,184.04 | 970,808 |
| 2024-05-27 | 22,699.98 | 22,849.98 | 21,949.98 | 22,549.98 | 19,057.27 | 1,708,474 |
| 2024-05-24 | 22,849.98 | 23,149.98 | 22,549.98 | 22,649.98 | 19,141.78 | 1,074,152 |
| 2024-05-23 | 23,799.98 | 24,049.98 | 23,149.98 | 23,349.98 | 19,733.36 | 938,710 |
| 2024-05-22 | 23,949.98 | 23,949.98 | 23,149.98 | 23,449.98 | 19,817.87 | 1,242,715 |
| 2024-05-21 | 23,099.98 | 24,299.98 | 22,699.98 | 23,999.98 | 20,282.69 | 3,167,596 |
| 2024-05-20 | 22,949.98 | 23,599.98 | 22,499.98 | 22,849.98 | 19,310.81 | 5,059,380 |
| 2024-05-17 | 26,499.98 | 26,799.98 | 26,299.98 | 26,449.98 | 22,353.21 | 953,302 |
| 2024-05-16 | 27,399.98 | 27,549.98 | 26,299.98 | 26,599.98 | 22,479.98 | 2,305,682 |
| 2024-05-14 | 26,749.98 | 27,149.98 | 26,499.98 | 27,149.98 | 22,944.79 | 883,609 |
| 2024-05-13 | 26,999.98 | 27,149.98 | 26,149.98 | 26,599.98 | 22,479.98 | 961,238 |
| 2024-05-10 | 27,899.98 | 28,149.98 | 26,499.98 | 26,649.98 | 22,522.23 | 1,883,964 |
| 2024-05-09 | 28,099.98 | 28,599.98 | 27,749.98 | 27,899.98 | 23,578.62 | 1,085,668 |
| 2024-05-08 | 27,649.98 | 28,249.98 | 27,499.98 | 28,099.98 | 23,747.64 | 880,923 |
| 2024-05-07 | 28,149.98 | 28,399.98 | 27,749.98 | 27,899.98 | 23,578.62 | 1,329,114 |
| 2024-05-03 | 28,349.98 | 28,349.98 | 27,449.98 | 27,499.98 | 23,240.58 | 916,818 |
| 2024-05-02 | 27,049.98 | 27,899.98 | 26,799.98 | 27,849.98 | 23,536.37 | 1,088,344 |
| 2024-04-30 | 27,799.98 | 28,249.98 | 27,249.98 | 27,449.98 | 23,198.32 | 1,180,169 |
| 2024-04-29 | 28,399.98 | 28,549.98 | 27,499.98 | 27,799.98 | 23,494.11 | 1,341,567 |
| 2024-04-26 | 28,899.98 | 28,899.98 | 27,799.98 | 28,099.98 | 23,747.64 | 1,653,253 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 70.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
| 2022-12-28 | 50.0000 KRW |
| 2020-12-29 | 73.2912 KRW |
| 2019-12-27 | 49.9999 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.