HANA Micron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 11,030.00 | 11,250.00 | 10,970.00 | 11,010.00 | 10,979.29 | 351,965 |
| 2025-04-21 | 10,740.00 | 11,540.00 | 10,740.00 | 11,220.00 | 11,188.71 | 736,557 |
| 2025-04-18 | 10,650.00 | 10,830.00 | 10,500.00 | 10,830.00 | 10,799.80 | 268,404 |
| 2025-04-17 | 10,500.00 | 10,770.00 | 10,430.00 | 10,740.00 | 10,710.05 | 589,901 |
| 2025-04-16 | 11,090.00 | 11,090.00 | 10,550.00 | 10,580.00 | 10,550.49 | 658,492 |
| 2025-04-15 | 11,250.00 | 11,510.00 | 11,160.00 | 11,280.00 | 11,248.54 | 421,755 |
| 2025-04-14 | 11,350.00 | 11,550.00 | 11,180.00 | 11,280.00 | 11,248.54 | 558,615 |
| 2025-04-11 | 10,710.00 | 11,050.00 | 10,620.00 | 11,000.00 | 10,969.32 | 555,584 |
| 2025-04-10 | 11,380.00 | 11,450.00 | 10,870.00 | 10,960.00 | 10,929.43 | 941,430 |
| 2025-04-09 | 10,130.00 | 10,490.00 | 9,970.00 | 10,190.00 | 10,161.58 | 695,896 |
| 2025-04-08 | 10,690.00 | 10,810.00 | 10,200.00 | 10,320.00 | 10,291.22 | 593,165 |
| 2025-04-07 | 10,610.00 | 10,780.00 | 10,240.00 | 10,260.00 | 10,231.39 | 787,889 |
| 2025-04-04 | 11,540.00 | 12,090.00 | 10,910.00 | 11,300.00 | 11,268.49 | 1,104,552 |
| 2025-04-03 | 11,590.00 | 12,100.00 | 11,590.00 | 11,930.00 | 11,896.73 | 699,492 |
| 2025-04-02 | 12,250.00 | 12,590.00 | 11,980.00 | 12,150.00 | 12,116.12 | 940,788 |
| 2025-04-01 | 11,930.00 | 12,220.00 | 11,510.00 | 12,140.00 | 12,106.14 | 1,027,380 |
| 2025-03-31 | 11,900.00 | 12,100.00 | 11,630.00 | 11,700.00 | 11,667.37 | 733,892 |
| 2025-03-28 | 13,010.00 | 13,020.00 | 12,240.00 | 12,320.00 | 12,285.64 | 901,428 |
| 2025-03-27 | 12,820.00 | 13,150.00 | 12,700.00 | 12,990.00 | 12,953.77 | 579,385 |
| 2025-03-26 | 12,590.00 | 13,210.00 | 12,440.00 | 13,110.00 | 13,073.44 | 1,057,212 |
| 2025-03-25 | 13,710.00 | 13,710.00 | 12,640.00 | 12,680.00 | 12,644.64 | 1,654,402 |
| 2025-03-24 | 13,660.00 | 13,660.00 | 13,300.00 | 13,480.00 | 13,442.41 | 1,618,817 |
| 2025-03-21 | 12,330.00 | 14,150.00 | 12,210.00 | 13,480.00 | 13,442.41 | 11,610,080 |
| 2025-03-20 | 12,420.00 | 12,550.00 | 12,090.00 | 12,270.00 | 12,235.78 | 1,832,378 |
| 2025-03-19 | 11,560.00 | 12,200.00 | 11,480.00 | 12,130.00 | 12,096.17 | 1,240,859 |
| 2025-03-18 | 12,050.00 | 12,100.00 | 11,480.00 | 11,620.00 | 11,587.59 | 923,324 |
| 2025-03-17 | 11,870.00 | 12,250.00 | 11,720.00 | 11,980.00 | 11,946.59 | 1,724,583 |
| 2025-03-14 | 10,950.00 | 11,630.00 | 10,950.00 | 11,570.00 | 11,537.73 | 1,081,897 |
| 2025-03-13 | 11,550.00 | 11,720.00 | 10,930.00 | 10,930.00 | 10,899.52 | 940,657 |
| 2025-03-12 | 11,490.00 | 11,490.00 | 11,070.00 | 11,390.00 | 11,358.24 | 1,703,863 |
| 2025-03-11 | 10,380.00 | 10,850.00 | 10,310.00 | 10,830.00 | 10,799.80 | 796,902 |
| 2025-03-10 | 10,550.00 | 11,250.00 | 10,500.00 | 10,880.00 | 10,849.66 | 953,215 |
| 2025-03-07 | 10,250.00 | 10,630.00 | 10,230.00 | 10,530.00 | 10,500.63 | 428,149 |
| 2025-03-06 | 10,840.00 | 10,910.00 | 10,250.00 | 10,360.00 | 10,331.11 | 836,625 |
| 2025-03-05 | 10,650.00 | 11,040.00 | 10,590.00 | 10,770.00 | 10,739.96 | 563,070 |
| 2025-03-04 | 10,700.00 | 10,920.00 | 10,520.00 | 10,650.00 | 10,620.30 | 598,277 |
| 2025-02-28 | 11,250.00 | 11,320.00 | 10,900.00 | 10,950.00 | 10,919.46 | 861,632 |
| 2025-02-27 | 12,000.00 | 12,190.00 | 11,570.00 | 11,580.00 | 11,547.71 | 764,067 |
| 2025-02-26 | 11,600.00 | 11,830.00 | 11,410.00 | 11,770.00 | 11,737.18 | 495,741 |
| 2025-02-25 | 11,510.00 | 11,790.00 | 11,380.00 | 11,650.00 | 11,617.51 | 439,021 |
| 2025-02-24 | 11,500.00 | 11,690.00 | 11,410.00 | 11,690.00 | 11,657.40 | 483,245 |
| 2025-02-21 | 11,850.00 | 11,880.00 | 11,570.00 | 11,790.00 | 11,757.12 | 712,911 |
| 2025-02-20 | 12,470.00 | 12,670.00 | 11,740.00 | 11,850.00 | 11,816.95 | 1,617,566 |
| 2025-02-19 | 12,150.00 | 13,300.00 | 12,120.00 | 12,570.00 | 12,534.94 | 5,499,990 |
| 2025-02-18 | 11,940.00 | 12,100.00 | 11,800.00 | 12,010.00 | 11,976.51 | 894,560 |
| 2025-02-17 | 11,870.00 | 12,130.00 | 11,750.00 | 11,930.00 | 11,896.73 | 1,040,234 |
| 2025-02-14 | 11,820.00 | 12,140.00 | 11,570.00 | 11,820.00 | 11,787.04 | 1,991,075 |
| 2025-02-13 | 11,500.00 | 11,780.00 | 11,320.00 | 11,640.00 | 11,607.54 | 848,523 |
| 2025-02-12 | 11,530.00 | 11,640.00 | 11,280.00 | 11,400.00 | 11,368.21 | 779,639 |
| 2025-02-11 | 11,690.00 | 11,750.00 | 11,310.00 | 11,500.00 | 11,467.93 | 1,207,693 |
| 2025-02-10 | 10,910.00 | 11,690.00 | 10,710.00 | 11,670.00 | 11,637.45 | 1,874,938 |
| 2025-02-07 | 10,190.00 | 11,400.00 | 10,050.00 | 11,080.00 | 11,049.10 | 2,584,293 |
| 2025-02-06 | 10,210.00 | 10,240.00 | 10,030.00 | 10,230.00 | 10,201.47 | 564,281 |
| 2025-02-05 | 9,970.00 | 10,170.00 | 9,940.00 | 10,030.00 | 10,002.03 | 642,760 |
| 2025-02-04 | 9,610.00 | 10,010.00 | 9,610.00 | 9,840.00 | 9,812.56 | 760,496 |
| 2025-02-03 | 9,990.00 | 10,000.00 | 9,430.00 | 9,500.00 | 9,473.51 | 1,294,985 |
| 2025-01-31 | 10,780.00 | 10,880.00 | 10,210.00 | 10,250.00 | 10,221.41 | 1,455,258 |
| 2025-01-24 | 10,560.00 | 11,350.00 | 10,560.00 | 11,100.00 | 11,069.04 | 1,975,975 |
| 2025-01-23 | 11,210.00 | 11,210.00 | 10,470.00 | 10,550.00 | 10,520.58 | 1,297,806 |
| 2025-01-22 | 11,000.00 | 11,410.00 | 10,720.00 | 11,070.00 | 11,039.13 | 1,454,003 |
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.