HANA Micron Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	25,999.98	26,099.98	24,199.98	24,349.98	20,542.50	3,509,360
2023-10-30	26,099.98	26,999.98	25,449.98	25,649.98	21,639.22	2,866,528
2023-10-27	28,449.98	28,599.98	25,799.98	26,099.98	22,018.86	5,481,909
2023-10-26	26,849.98	28,449.98	26,549.98	27,799.98	23,453.04	3,939,295
2023-10-25	28,049.98	29,049.98	27,399.98	28,099.98	23,706.13	4,976,925
2023-10-24	25,099.98	28,149.98	25,049.98	28,049.98	23,663.95	7,496,748
2023-10-23	25,349.98	25,599.98	24,349.98	24,349.98	20,542.50	1,399,075
2023-10-20	24,399.98	25,899.98	23,999.98	25,349.98	21,386.13	2,006,449
2023-10-19	25,449.98	25,999.98	24,549.98	24,799.98	20,922.13	1,599,849
2023-10-18	25,899.98	26,849.98	25,549.98	26,249.98	22,145.40	1,308,792
2023-10-17	26,099.98	26,599.98	24,899.98	26,499.98	22,356.31	2,244,826
2023-10-16	25,999.98	26,149.98	24,949.98	25,749.98	21,723.59	1,799,647
2023-10-13	26,049.98	27,299.98	25,799.98	26,599.98	22,440.68	2,585,612
2023-10-12	26,899.98	27,049.98	25,799.98	26,349.98	22,229.77	2,260,404
2023-10-11	25,849.98	26,899.98	25,599.98	26,199.98	22,103.22	3,376,722
2023-10-10	25,899.98	26,499.98	24,549.98	24,749.98	20,879.95	3,302,006
2023-10-06	24,899.98	25,399.98	24,199.98	25,299.98	21,343.95	1,635,382
2023-10-05	24,999.98	25,499.98	23,849.98	24,649.98	20,795.59	2,591,297
2023-10-04	24,549.98	24,749.98	24,049.98	24,249.98	20,458.13	1,501,326
2023-09-27	24,549.98	25,199.98	24,299.98	25,099.98	21,175.22	1,460,047
2023-09-26	25,599.98	25,949.98	24,649.98	24,899.98	21,006.50	1,291,606
2023-09-25	25,799.98	25,999.98	25,249.98	25,349.98	21,386.13	1,307,305
2023-09-22	25,349.98	26,299.98	25,349.98	25,749.98	21,723.59	2,456,606
2023-09-21	26,949.98	27,399.98	26,049.98	26,099.98	22,018.86	2,211,152
2023-09-20	27,849.98	28,299.98	27,249.98	27,649.98	23,326.49	1,658,968
2023-09-19	28,249.98	28,949.98	27,599.98	27,999.98	23,621.76	1,981,083
2023-09-18	27,749.98	28,449.98	27,599.98	27,949.98	23,579.58	2,020,018
2023-09-15	30,099.98	30,349.98	28,499.98	28,849.98	24,338.85	4,644,297
2023-09-14	28,149.98	31,149.97	27,999.98	30,649.97	25,857.39	8,932,063
2023-09-13	29,049.98	30,099.98	26,749.98	27,449.98	23,157.76	6,531,482
2023-09-12	28,949.98	29,299.98	27,999.98	28,649.98	24,170.13	3,907,980
2023-09-11	28,999.98	29,599.98	28,349.98	28,699.98	24,212.31	4,001,107
2023-09-08	31,399.97	31,399.97	28,349.98	29,199.98	24,634.12	6,999,271
2023-09-07	29,849.98	31,799.97	29,649.98	30,999.97	26,152.67	10,563,188
2023-09-06	29,299.98	30,899.97	29,299.98	29,899.98	25,224.67	6,542,160
2023-09-05	29,299.98	31,699.97	28,499.98	29,649.98	25,013.76	17,803,303
2023-09-04	29,749.98	30,399.98	28,099.98	29,499.98	24,887.22	24,202,759
2023-09-01	21,399.98	27,599.98	21,249.98	27,599.98	23,284.31	21,566,858
2023-08-31	20,799.98	21,299.98	20,349.98	21,249.98	17,927.23	1,613,529
2023-08-30	20,349.98	20,849.98	19,949.98	20,749.98	17,505.41	1,977,192
2023-08-29	19,359.98	19,879.98	19,349.98	19,809.98	16,712.40	1,056,325
2023-08-28	19,709.98	19,769.98	19,099.98	19,139.98	16,147.16	974,902
2023-08-25	19,119.98	20,199.98	19,099.98	19,469.98	16,425.56	1,520,008
2023-08-24	19,579.98	19,899.98	19,099.98	19,539.98	16,484.62	1,718,838
2023-08-23	18,769.98	19,349.98	18,559.98	19,029.98	16,054.36	1,128,092
2023-08-22	19,129.98	19,789.98	18,539.98	18,769.98	15,835.02	1,594,683
2023-08-21	19,029.98	19,149.98	18,589.98	18,719.98	15,792.84	753,230
2023-08-18	17,979.99	19,349.98	17,689.99	18,859.98	15,910.94	1,768,972
2023-08-17	17,619.99	18,389.98	17,589.99	18,199.99	15,354.15	918,921
2023-08-16	18,179.99	18,469.98	17,899.99	17,979.99	15,168.55	1,060,238
2023-08-14	18,299.99	18,469.98	17,999.99	18,199.99	15,354.15	743,275
2023-08-11	18,559.98	18,719.98	18,349.99	18,499.98	15,607.24	761,817
2023-08-10	18,679.98	18,699.98	18,119.99	18,559.98	15,657.85	1,283,619
2023-08-09	18,959.98	19,249.98	18,799.98	18,999.98	16,029.05	556,419
2023-08-08	19,409.98	19,559.98	18,869.98	18,979.98	16,012.18	1,117,444
2023-08-07	19,459.98	19,769.98	18,889.98	19,299.98	16,282.14	1,230,267
2023-08-04	20,099.98	20,249.98	19,549.98	19,639.98	16,568.98	1,128,166
2023-08-03	19,909.98	20,399.98	19,499.98	20,099.98	16,957.05	1,788,111
2023-08-02	21,599.98	21,699.98	19,959.98	20,049.98	16,914.87	2,479,354
2023-08-01	21,349.98	21,899.98	20,749.98	21,799.98	18,391.23	1,746,193

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.