HANA Micron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 10,960.00 | 11,060.00 | 10,600.00 | 10,650.00 | 10,620.30 | 462,857 |
| 2025-07-21 | 11,140.00 | 11,200.00 | 10,890.00 | 10,950.00 | 10,919.46 | 454,294 |
| 2025-07-18 | 11,250.00 | 11,320.00 | 11,010.00 | 11,140.00 | 11,108.93 | 346,329 |
| 2025-07-17 | 11,030.00 | 11,150.00 | 10,730.00 | 11,080.00 | 11,049.10 | 595,425 |
| 2025-07-16 | 11,350.00 | 11,420.00 | 11,100.00 | 11,110.00 | 11,079.02 | 621,737 |
| 2025-07-15 | 10,970.00 | 11,140.00 | 10,890.00 | 11,090.00 | 11,059.07 | 489,486 |
| 2025-07-14 | 11,360.00 | 11,360.00 | 10,800.00 | 11,030.00 | 10,999.24 | 809,946 |
| 2025-07-11 | 11,370.00 | 11,680.00 | 11,340.00 | 11,450.00 | 11,418.07 | 602,645 |
| 2025-07-10 | 11,620.00 | 11,660.00 | 11,350.00 | 11,360.00 | 11,328.32 | 490,724 |
| 2025-07-09 | 11,600.00 | 11,660.00 | 11,380.00 | 11,460.00 | 11,428.04 | 419,763 |
| 2025-07-08 | 11,830.00 | 11,950.00 | 11,450.00 | 11,560.00 | 11,527.76 | 924,391 |
| 2025-07-07 | 12,120.00 | 12,190.00 | 11,930.00 | 11,980.00 | 11,946.59 | 318,354 |
| 2025-07-04 | 12,760.00 | 12,760.00 | 12,200.00 | 12,210.00 | 12,175.95 | 540,343 |
| 2025-07-03 | 11,940.00 | 12,640.00 | 11,880.00 | 12,630.00 | 12,594.78 | 1,140,132 |
| 2025-07-02 | 11,850.00 | 11,900.00 | 11,530.00 | 11,740.00 | 11,707.26 | 547,387 |
| 2025-07-01 | 12,000.00 | 12,270.00 | 11,860.00 | 11,920.00 | 11,886.76 | 631,638 |
| 2025-06-30 | 12,360.00 | 12,400.00 | 11,920.00 | 11,950.00 | 11,916.67 | 544,159 |
| 2025-06-27 | 12,450.00 | 12,520.00 | 11,750.00 | 12,280.00 | 12,245.75 | 629,625 |
| 2025-06-26 | 12,930.00 | 13,030.00 | 12,220.00 | 12,440.00 | 12,405.31 | 1,088,648 |
| 2025-06-25 | 12,840.00 | 12,840.00 | 12,310.00 | 12,670.00 | 12,634.67 | 1,228,888 |
| 2025-06-24 | 11,770.00 | 12,420.00 | 11,760.00 | 12,250.00 | 12,215.84 | 1,268,948 |
| 2025-06-23 | 11,450.00 | 11,550.00 | 11,320.00 | 11,500.00 | 11,467.93 | 544,286 |
| 2025-06-20 | 12,000.00 | 12,100.00 | 11,820.00 | 11,860.00 | 11,826.92 | 515,358 |
| 2025-06-19 | 12,000.00 | 12,360.00 | 11,750.00 | 11,900.00 | 11,866.81 | 897,160 |
| 2025-06-18 | 11,510.00 | 11,770.00 | 11,480.00 | 11,750.00 | 11,717.23 | 438,931 |
| 2025-06-17 | 11,610.00 | 12,030.00 | 11,320.00 | 11,670.00 | 11,637.45 | 943,828 |
| 2025-06-16 | 11,390.00 | 11,540.00 | 11,180.00 | 11,430.00 | 11,398.12 | 415,912 |
| 2025-06-13 | 12,000.00 | 12,000.00 | 11,270.00 | 11,540.00 | 11,507.82 | 728,793 |
| 2025-06-12 | 11,900.00 | 11,920.00 | 11,630.00 | 11,700.00 | 11,667.37 | 589,487 |
| 2025-06-11 | 11,630.00 | 12,120.00 | 11,600.00 | 11,920.00 | 11,886.76 | 975,721 |
| 2025-06-10 | 11,470.00 | 11,690.00 | 11,190.00 | 11,470.00 | 11,438.01 | 657,951 |
| 2025-06-09 | 11,550.00 | 11,640.00 | 11,250.00 | 11,340.00 | 11,308.37 | 702,246 |
| 2025-06-05 | 10,900.00 | 11,450.00 | 10,750.00 | 11,200.00 | 11,168.76 | 987,068 |
| 2025-06-04 | 10,580.00 | 11,050.00 | 10,580.00 | 10,850.00 | 10,819.74 | 851,744 |
| 2025-06-02 | 10,680.00 | 10,810.00 | 10,330.00 | 10,430.00 | 10,400.91 | 614,318 |
| 2025-05-30 | 10,540.00 | 10,840.00 | 10,450.00 | 10,690.00 | 10,660.19 | 363,904 |
| 2025-05-29 | 10,860.00 | 10,860.00 | 10,490.00 | 10,640.00 | 10,610.33 | 404,919 |
| 2025-05-28 | 10,370.00 | 10,740.00 | 10,360.00 | 10,630.00 | 10,600.35 | 474,625 |
| 2025-05-27 | 10,290.00 | 10,340.00 | 10,100.00 | 10,230.00 | 10,201.47 | 235,297 |
| 2025-05-26 | 10,030.00 | 10,470.00 | 10,030.00 | 10,310.00 | 10,281.25 | 355,826 |
| 2025-05-23 | 10,380.00 | 10,430.00 | 10,100.00 | 10,160.00 | 10,131.67 | 342,601 |
| 2025-05-22 | 10,640.00 | 10,670.00 | 10,270.00 | 10,350.00 | 10,321.14 | 511,855 |
| 2025-05-21 | 10,930.00 | 11,030.00 | 10,770.00 | 10,790.00 | 10,759.91 | 314,133 |
| 2025-05-20 | 11,060.00 | 11,250.00 | 10,860.00 | 10,860.00 | 10,829.71 | 379,651 |
| 2025-05-19 | 11,070.00 | 11,070.00 | 10,770.00 | 10,950.00 | 10,919.46 | 375,679 |
| 2025-05-16 | 11,440.00 | 11,450.00 | 11,020.00 | 11,220.00 | 11,188.71 | 389,462 |
| 2025-05-15 | 11,710.00 | 11,950.00 | 11,340.00 | 11,430.00 | 11,398.12 | 446,072 |
| 2025-05-14 | 11,850.00 | 11,950.00 | 11,650.00 | 11,820.00 | 11,787.04 | 387,232 |
| 2025-05-13 | 12,090.00 | 12,090.00 | 11,550.00 | 11,650.00 | 11,617.51 | 624,668 |
| 2025-05-12 | 11,250.00 | 11,830.00 | 11,150.00 | 11,830.00 | 11,797.01 | 964,942 |
| 2025-05-09 | 11,300.00 | 11,300.00 | 10,920.00 | 11,000.00 | 10,969.32 | 332,445 |
| 2025-05-08 | 11,330.00 | 11,600.00 | 11,210.00 | 11,240.00 | 11,208.65 | 508,344 |
| 2025-05-07 | 11,130.00 | 11,310.00 | 11,050.00 | 11,200.00 | 11,168.76 | 334,156 |
| 2025-05-02 | 10,890.00 | 11,140.00 | 10,760.00 | 11,010.00 | 10,979.29 | 291,688 |
| 2025-04-30 | 11,130.00 | 11,260.00 | 10,820.00 | 10,880.00 | 10,849.66 | 328,017 |
| 2025-04-29 | 11,060.00 | 11,370.00 | 11,000.00 | 11,130.00 | 11,098.96 | 359,045 |
| 2025-04-28 | 11,370.00 | 11,410.00 | 10,980.00 | 11,050.00 | 11,019.18 | 410,290 |
| 2025-04-25 | 11,410.00 | 11,500.00 | 11,240.00 | 11,370.00 | 11,338.29 | 395,419 |
| 2025-04-24 | 11,640.00 | 11,660.00 | 11,080.00 | 11,130.00 | 11,098.96 | 458,725 |
| 2025-04-23 | 11,450.00 | 11,490.00 | 11,260.00 | 11,490.00 | 11,457.96 | 430,950 |
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.