HANA Micron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 27,499.98 | 28,699.98 | 27,499.98 | 28,099.98 | 23,747.64 | 1,678,312 |
| 2024-04-24 | 27,299.98 | 28,549.98 | 27,099.98 | 28,299.98 | 23,916.67 | 3,254,544 |
| 2024-04-23 | 27,099.98 | 27,349.98 | 26,399.98 | 26,449.98 | 22,353.21 | 1,592,921 |
| 2024-04-22 | 26,649.98 | 27,399.98 | 26,399.98 | 26,749.98 | 22,606.74 | 2,153,456 |
| 2024-04-19 | 28,649.98 | 28,749.98 | 26,399.98 | 27,149.98 | 22,944.79 | 4,783,970 |
| 2024-04-18 | 28,849.98 | 29,399.98 | 28,599.98 | 29,349.98 | 24,804.03 | 2,619,388 |
| 2024-04-17 | 30,049.98 | 30,149.98 | 28,449.98 | 28,899.98 | 24,423.73 | 3,003,398 |
| 2024-04-16 | 30,149.98 | 30,649.97 | 29,049.98 | 29,399.98 | 24,846.29 | 2,786,433 |
| 2024-04-15 | 30,099.98 | 30,749.97 | 29,449.98 | 30,699.97 | 25,944.93 | 3,235,950 |
| 2024-04-12 | 32,149.97 | 32,249.97 | 30,749.97 | 30,999.97 | 26,198.47 | 3,373,426 |
| 2024-04-11 | 29,849.98 | 31,949.97 | 29,799.98 | 31,499.97 | 26,621.02 | 4,590,775 |
| 2024-04-09 | 30,949.97 | 32,049.97 | 29,799.98 | 30,499.98 | 25,775.91 | 4,931,620 |
| 2024-04-08 | 33,099.97 | 33,599.97 | 30,599.97 | 30,649.97 | 25,902.68 | 6,131,385 |
| 2024-04-05 | 32,249.97 | 33,199.97 | 31,299.97 | 32,299.97 | 27,297.11 | 8,337,014 |
| 2024-04-04 | 28,299.98 | 34,499.97 | 28,199.98 | 33,299.97 | 28,142.23 | 35,095,242 |
| 2024-04-03 | 27,999.98 | 28,349.98 | 27,399.98 | 27,499.98 | 23,240.58 | 2,390,968 |
| 2024-04-02 | 29,699.98 | 29,999.98 | 28,349.98 | 28,599.98 | 24,170.20 | 4,209,673 |
| 2024-04-01 | 30,549.97 | 30,649.97 | 28,999.98 | 29,299.98 | 24,761.78 | 6,989,729 |
| 2024-03-29 | 29,199.98 | 29,599.98 | 28,099.98 | 28,649.98 | 24,212.46 | 9,117,730 |
| 2024-03-28 | 28,399.98 | 29,649.98 | 27,749.98 | 28,949.98 | 24,465.99 | 6,743,122 |
| 2024-03-27 | 25,499.98 | 29,749.98 | 25,349.98 | 28,149.98 | 23,789.90 | 18,424,197 |
| 2024-03-26 | 25,799.98 | 26,299.98 | 25,499.98 | 25,499.98 | 21,550.35 | 1,277,951 |
| 2024-03-25 | 25,799.98 | 26,049.98 | 25,549.98 | 25,699.98 | 21,719.38 | 963,029 |
| 2024-03-22 | 26,999.98 | 26,999.98 | 25,749.98 | 25,799.98 | 21,803.89 | 2,556,485 |
| 2024-03-21 | 27,949.98 | 27,999.98 | 27,149.98 | 27,249.98 | 23,029.30 | 1,887,534 |
| 2024-03-20 | 27,199.98 | 27,799.98 | 26,149.98 | 27,149.98 | 22,944.79 | 2,590,212 |
| 2024-03-19 | 27,699.98 | 27,749.98 | 26,599.98 | 26,849.98 | 22,691.25 | 3,059,174 |
| 2024-03-18 | 26,399.98 | 26,949.98 | 25,799.98 | 26,699.98 | 22,564.49 | 3,005,784 |
| 2024-03-15 | 27,849.98 | 28,449.98 | 27,349.98 | 27,699.98 | 23,409.60 | 1,358,454 |
| 2024-03-14 | 27,649.98 | 28,349.98 | 27,199.98 | 28,249.98 | 23,874.41 | 1,597,730 |
| 2024-03-13 | 29,099.98 | 29,099.98 | 27,699.98 | 28,449.98 | 24,043.43 | 2,114,112 |
| 2024-03-12 | 27,399.98 | 28,899.98 | 27,149.98 | 28,699.98 | 24,254.71 | 2,924,735 |
| 2024-03-11 | 27,099.98 | 27,399.98 | 26,549.98 | 27,149.98 | 22,944.79 | 1,723,531 |
| 2024-03-08 | 27,099.98 | 29,199.98 | 26,949.98 | 28,199.98 | 23,832.15 | 5,260,896 |
| 2024-03-07 | 27,499.98 | 28,149.98 | 26,499.98 | 26,599.98 | 22,479.98 | 1,560,605 |
| 2024-03-06 | 26,999.98 | 27,299.98 | 26,549.98 | 27,049.98 | 22,860.28 | 1,383,990 |
| 2024-03-05 | 27,599.98 | 28,599.98 | 27,049.98 | 27,449.98 | 23,198.32 | 3,386,907 |
| 2024-03-04 | 26,699.98 | 28,099.98 | 25,949.98 | 27,299.98 | 23,071.55 | 4,003,356 |
| 2024-02-29 | 24,999.98 | 26,549.98 | 24,699.98 | 25,899.98 | 21,888.40 | 2,375,738 |
| 2024-02-28 | 23,999.98 | 25,849.98 | 23,999.98 | 24,899.98 | 21,043.29 | 1,815,601 |
| 2024-02-27 | 24,799.98 | 25,049.98 | 24,099.98 | 24,099.98 | 20,367.20 | 1,163,041 |
| 2024-02-26 | 25,199.98 | 25,799.98 | 24,799.98 | 24,899.98 | 21,043.29 | 879,749 |
| 2024-02-23 | 26,849.98 | 27,099.98 | 25,299.98 | 25,399.98 | 21,465.84 | 1,719,050 |
| 2024-02-22 | 26,849.98 | 26,849.98 | 25,949.98 | 26,299.98 | 22,226.44 | 1,474,930 |
| 2024-02-21 | 25,499.98 | 26,299.98 | 25,299.98 | 25,649.98 | 21,677.12 | 944,196 |
| 2024-02-20 | 25,099.98 | 25,949.98 | 24,899.98 | 25,899.98 | 21,888.40 | 1,215,424 |
| 2024-02-19 | 25,349.98 | 25,599.98 | 24,949.98 | 25,049.98 | 21,170.05 | 794,121 |
| 2024-02-16 | 25,599.98 | 25,799.98 | 25,049.98 | 25,349.98 | 21,423.59 | 968,381 |
| 2024-02-15 | 26,599.98 | 26,999.98 | 25,499.98 | 25,799.98 | 21,803.89 | 1,546,118 |
| 2024-02-14 | 25,949.98 | 26,399.98 | 25,599.98 | 26,299.98 | 22,226.44 | 1,385,388 |
| 2024-02-13 | 26,749.98 | 27,199.98 | 26,249.98 | 26,699.98 | 22,564.49 | 1,778,824 |
| 2024-02-08 | 25,349.98 | 26,449.98 | 25,199.98 | 26,349.98 | 22,268.70 | 1,565,327 |
| 2024-02-07 | 25,449.98 | 25,849.98 | 25,049.98 | 25,049.98 | 21,170.05 | 664,529 |
| 2024-02-06 | 25,249.98 | 26,049.98 | 24,249.98 | 25,699.98 | 21,719.38 | 1,157,040 |
| 2024-02-05 | 26,149.98 | 26,249.98 | 24,949.98 | 24,999.98 | 21,127.80 | 888,831 |
| 2024-02-02 | 24,799.98 | 26,349.98 | 24,749.98 | 25,899.98 | 21,888.40 | 1,386,909 |
| 2024-02-01 | 25,599.98 | 25,949.98 | 24,199.98 | 24,599.98 | 20,789.75 | 1,784,123 |
| 2024-01-31 | 26,349.98 | 26,849.98 | 25,499.98 | 25,599.98 | 21,634.86 | 1,092,685 |
| 2024-01-30 | 27,299.98 | 27,449.98 | 25,899.98 | 26,899.98 | 22,733.51 | 1,514,926 |
| 2024-01-29 | 28,249.98 | 28,849.98 | 26,899.98 | 27,049.98 | 22,860.28 | 1,474,606 |
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.