HANA Micron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,000.00 | 11,410.00 | 10,720.00 | 11,070.00 | 11,039.13 | 1,454,003 |
| 2025-01-21 | 10,770.00 | 11,200.00 | 10,640.00 | 11,010.00 | 10,979.29 | 2,646,844 |
| 2025-01-20 | 11,680.00 | 11,780.00 | 10,330.00 | 10,660.00 | 10,630.27 | 6,347,706 |
| 2025-01-17 | 12,310.00 | 12,480.00 | 12,090.00 | 12,370.00 | 12,335.50 | 1,238,885 |
| 2025-01-16 | 11,830.00 | 12,970.00 | 11,690.00 | 12,320.00 | 12,285.64 | 4,712,072 |
| 2025-01-15 | 10,780.00 | 11,690.00 | 10,760.00 | 11,460.00 | 11,428.04 | 3,166,897 |
| 2025-01-14 | 10,650.00 | 10,790.00 | 10,380.00 | 10,630.00 | 10,600.35 | 532,943 |
| 2025-01-13 | 10,660.00 | 10,900.00 | 10,470.00 | 10,560.00 | 10,530.55 | 552,890 |
| 2025-01-10 | 11,090.00 | 11,250.00 | 10,810.00 | 10,890.00 | 10,859.63 | 688,072 |
| 2025-01-09 | 11,550.00 | 11,570.00 | 11,050.00 | 11,090.00 | 11,059.07 | 1,054,045 |
| 2025-01-08 | 10,680.00 | 11,850.00 | 10,500.00 | 11,470.00 | 11,438.01 | 2,454,472 |
| 2025-01-07 | 11,360.00 | 11,370.00 | 10,690.00 | 10,890.00 | 10,859.63 | 1,110,782 |
| 2025-01-06 | 9,870.00 | 11,290.00 | 9,870.00 | 11,100.00 | 11,069.04 | 3,450,418 |
| 2025-01-03 | 9,170.00 | 9,830.00 | 9,170.00 | 9,800.00 | 9,772.67 | 584,016 |
| 2025-01-02 | 9,240.00 | 9,310.00 | 9,030.00 | 9,250.00 | 9,224.20 | 307,694 |
| 2024-12-30 | 9,180.00 | 9,360.00 | 9,060.00 | 9,240.00 | 9,214.23 | 172,336 |
| 2024-12-27 | 9,260.00 | 9,600.00 | 9,180.00 | 9,270.00 | 9,244.15 | 301,809 |
| 2024-12-26 | 9,750.00 | 9,790.00 | 9,370.00 | 9,400.00 | 9,303.98 | 329,822 |
| 2024-12-24 | 10,060.00 | 10,170.00 | 9,560.00 | 9,680.00 | 9,581.12 | 341,610 |
| 2024-12-23 | 9,550.00 | 10,180.00 | 9,540.00 | 9,960.00 | 9,858.26 | 806,625 |
| 2024-12-20 | 9,660.00 | 9,800.00 | 9,300.00 | 9,420.00 | 9,323.78 | 300,806 |
| 2024-12-19 | 9,730.00 | 9,860.00 | 9,600.00 | 9,750.00 | 9,650.40 | 275,250 |
| 2024-12-18 | 9,950.00 | 10,020.00 | 9,730.00 | 10,010.00 | 9,907.75 | 286,665 |
| 2024-12-17 | 9,820.00 | 10,050.00 | 9,710.00 | 9,920.00 | 9,818.67 | 490,167 |
| 2024-12-16 | 9,710.00 | 9,920.00 | 9,590.00 | 9,700.00 | 9,600.92 | 324,334 |
| 2024-12-13 | 9,380.00 | 9,660.00 | 9,340.00 | 9,640.00 | 9,541.53 | 403,185 |
| 2024-12-12 | 9,240.00 | 9,780.00 | 9,180.00 | 9,340.00 | 9,244.59 | 967,877 |
| 2024-12-11 | 8,690.00 | 9,120.00 | 8,690.00 | 9,060.00 | 8,967.45 | 331,151 |
| 2024-12-10 | 8,320.00 | 8,790.00 | 8,320.00 | 8,770.00 | 8,680.42 | 316,693 |
| 2024-12-09 | 8,670.00 | 8,730.00 | 8,320.00 | 8,320.00 | 8,235.01 | 548,989 |
| 2024-12-06 | 9,120.00 | 9,190.00 | 8,670.00 | 8,930.00 | 8,838.78 | 505,644 |
| 2024-12-05 | 9,080.00 | 9,300.00 | 8,940.00 | 9,120.00 | 9,026.84 | 289,029 |
| 2024-12-04 | 9,060.00 | 9,200.00 | 8,940.00 | 9,070.00 | 8,977.35 | 480,633 |
| 2024-12-03 | 9,030.00 | 9,390.00 | 9,030.00 | 9,290.00 | 9,195.10 | 324,050 |
| 2024-12-02 | 9,720.00 | 9,800.00 | 9,070.00 | 9,140.00 | 9,046.64 | 692,780 |
| 2024-11-29 | 9,830.00 | 9,900.00 | 9,230.00 | 9,630.00 | 9,531.63 | 542,103 |
| 2024-11-28 | 9,990.00 | 9,990.00 | 9,700.00 | 9,840.00 | 9,739.49 | 263,998 |
| 2024-11-27 | 10,250.00 | 10,290.00 | 9,780.00 | 9,900.00 | 9,798.87 | 419,173 |
| 2024-11-26 | 10,140.00 | 10,470.00 | 10,040.00 | 10,360.00 | 10,254.17 | 302,539 |
| 2024-11-25 | 10,100.00 | 10,310.00 | 10,090.00 | 10,240.00 | 10,135.40 | 366,844 |
| 2024-11-22 | 9,850.00 | 10,120.00 | 9,810.00 | 9,940.00 | 9,838.46 | 317,282 |
| 2024-11-21 | 9,780.00 | 9,940.00 | 9,690.00 | 9,750.00 | 9,650.40 | 280,294 |
| 2024-11-20 | 9,910.00 | 9,980.00 | 9,640.00 | 9,770.00 | 9,670.20 | 218,311 |
| 2024-11-19 | 9,710.00 | 9,880.00 | 9,600.00 | 9,810.00 | 9,709.79 | 314,181 |
| 2024-11-18 | 9,700.00 | 10,130.00 | 9,660.00 | 9,760.00 | 9,660.30 | 432,586 |
| 2024-11-15 | 9,120.00 | 9,770.00 | 9,120.00 | 9,700.00 | 9,600.92 | 648,386 |
| 2024-11-14 | 9,480.00 | 9,700.00 | 9,220.00 | 9,240.00 | 9,145.61 | 520,627 |
| 2024-11-13 | 9,550.00 | 9,860.00 | 9,460.00 | 9,480.00 | 9,383.16 | 521,049 |
| 2024-11-12 | 10,060.00 | 10,240.00 | 9,550.00 | 9,750.00 | 9,650.40 | 957,938 |
| 2024-11-11 | 10,850.00 | 10,950.00 | 10,150.00 | 10,200.00 | 10,095.81 | 609,680 |
| 2024-11-08 | 11,330.00 | 11,440.00 | 10,940.00 | 10,970.00 | 10,857.94 | 379,030 |
| 2024-11-07 | 11,000.00 | 11,250.00 | 10,800.00 | 11,190.00 | 11,075.70 | 293,407 |
| 2024-11-06 | 11,300.00 | 11,430.00 | 10,950.00 | 11,100.00 | 10,986.61 | 349,915 |
| 2024-11-05 | 11,210.00 | 11,400.00 | 11,150.00 | 11,220.00 | 11,105.39 | 206,584 |
| 2024-11-04 | 11,160.00 | 11,440.00 | 10,960.00 | 11,300.00 | 11,184.57 | 411,299 |
| 2024-11-01 | 11,200.00 | 11,370.00 | 10,930.00 | 11,050.00 | 10,937.13 | 424,674 |
| 2024-10-31 | 10,610.00 | 11,490.00 | 10,510.00 | 11,370.00 | 11,253.86 | 886,370 |
| 2024-10-30 | 10,980.00 | 11,270.00 | 10,770.00 | 10,810.00 | 10,699.58 | 403,528 |
| 2024-10-29 | 10,680.00 | 11,020.00 | 10,320.00 | 10,970.00 | 10,857.94 | 689,193 |
| 2024-10-28 | 10,340.00 | 10,840.00 | 10,310.00 | 10,780.00 | 10,669.88 | 340,011 |
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.