HANA Micron Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 10,510.00 | 10,690.00 | 10,300.00 | 10,390.00 | 10,283.87 | 426,321 |
| 2024-10-24 | 10,610.00 | 10,740.00 | 10,450.00 | 10,470.00 | 10,363.05 | 327,509 |
| 2024-10-23 | 10,570.00 | 10,970.00 | 10,350.00 | 10,850.00 | 10,739.17 | 620,697 |
| 2024-10-22 | 11,040.00 | 11,290.00 | 10,450.00 | 10,480.00 | 10,372.95 | 717,902 |
| 2024-10-21 | 10,900.00 | 11,300.00 | 10,710.00 | 11,090.00 | 10,976.72 | 505,957 |
| 2024-10-18 | 11,650.00 | 11,650.00 | 10,900.00 | 10,900.00 | 10,788.66 | 951,301 |
| 2024-10-17 | 11,660.00 | 11,670.00 | 11,300.00 | 11,630.00 | 11,511.20 | 533,622 |
| 2024-10-16 | 11,570.00 | 11,660.00 | 11,400.00 | 11,550.00 | 11,432.02 | 494,378 |
| 2024-10-15 | 12,500.00 | 12,560.00 | 11,850.00 | 11,940.00 | 11,818.03 | 813,784 |
| 2024-10-14 | 12,130.00 | 12,450.00 | 12,080.00 | 12,190.00 | 12,065.48 | 1,070,691 |
| 2024-10-11 | 11,290.00 | 12,370.00 | 11,290.00 | 12,110.00 | 11,986.30 | 2,849,483 |
| 2024-10-10 | 11,640.00 | 11,720.00 | 11,090.00 | 11,160.00 | 11,046.00 | 559,268 |
| 2024-10-08 | 11,700.00 | 11,900.00 | 11,400.00 | 11,550.00 | 11,432.02 | 358,657 |
| 2024-10-07 | 11,490.00 | 11,920.00 | 11,320.00 | 11,870.00 | 11,748.75 | 469,716 |
| 2024-10-04 | 11,550.00 | 11,700.00 | 11,360.00 | 11,400.00 | 11,283.55 | 501,116 |
| 2024-10-02 | 11,480.00 | 11,720.00 | 11,220.00 | 11,600.00 | 11,481.51 | 345,557 |
| 2024-09-30 | 12,050.00 | 12,150.00 | 11,660.00 | 11,740.00 | 11,620.08 | 351,786 |
| 2024-09-27 | 12,260.00 | 12,580.00 | 11,980.00 | 12,090.00 | 11,966.50 | 872,523 |
| 2024-09-26 | 12,280.00 | 12,300.00 | 11,970.00 | 12,130.00 | 12,006.09 | 989,826 |
| 2024-09-25 | 11,640.00 | 12,410.00 | 11,640.00 | 11,730.00 | 11,610.18 | 1,211,812 |
| 2024-09-24 | 11,300.00 | 11,480.00 | 11,140.00 | 11,450.00 | 11,333.04 | 452,383 |
| 2024-09-23 | 10,900.00 | 11,340.00 | 10,900.00 | 11,130.00 | 11,016.31 | 326,164 |
| 2024-09-20 | 11,400.00 | 11,600.00 | 10,990.00 | 11,020.00 | 10,907.43 | 751,929 |
| 2024-09-19 | 11,570.00 | 11,570.00 | 10,820.00 | 11,060.00 | 10,947.02 | 642,960 |
| 2024-09-13 | 11,700.00 | 11,730.00 | 11,300.00 | 11,450.00 | 11,333.04 | 435,347 |
| 2024-09-12 | 11,300.00 | 12,090.00 | 11,290.00 | 11,800.00 | 11,679.46 | 1,251,649 |
| 2024-09-11 | 10,930.00 | 11,160.00 | 10,690.00 | 10,900.00 | 10,788.66 | 504,025 |
| 2024-09-10 | 11,220.00 | 11,360.00 | 10,810.00 | 10,810.00 | 10,699.58 | 522,516 |
| 2024-09-09 | 10,860.00 | 11,380.00 | 10,700.00 | 11,220.00 | 11,105.39 | 644,339 |
| 2024-09-06 | 11,450.00 | 11,580.00 | 10,980.00 | 11,140.00 | 11,026.21 | 730,596 |
| 2024-09-05 | 11,980.00 | 12,110.00 | 11,340.00 | 11,430.00 | 11,313.24 | 903,634 |
| 2024-09-04 | 11,940.00 | 12,300.00 | 11,740.00 | 11,960.00 | 11,837.83 | 921,961 |
| 2024-09-03 | 12,200.00 | 13,070.00 | 12,010.00 | 12,670.00 | 12,540.58 | 1,016,944 |
| 2024-09-02 | 12,620.00 | 12,660.00 | 12,230.00 | 12,230.00 | 12,105.07 | 646,356 |
| 2024-08-30 | 12,680.00 | 12,760.00 | 12,490.00 | 12,680.00 | 12,550.48 | 312,315 |
| 2024-08-29 | 12,600.00 | 12,750.00 | 12,390.00 | 12,570.00 | 12,441.60 | 663,907 |
| 2024-08-28 | 12,970.00 | 13,140.00 | 12,550.00 | 13,120.00 | 12,985.98 | 612,460 |
| 2024-08-27 | 13,170.00 | 13,230.00 | 12,760.00 | 12,980.00 | 12,847.41 | 562,774 |
| 2024-08-26 | 13,730.00 | 13,880.00 | 13,250.00 | 13,300.00 | 13,164.14 | 578,305 |
| 2024-08-23 | 13,640.00 | 13,800.00 | 13,500.00 | 13,670.00 | 13,530.36 | 440,524 |
| 2024-08-22 | 14,550.00 | 14,600.00 | 13,870.00 | 14,030.00 | 13,886.69 | 423,301 |
| 2024-08-21 | 14,550.00 | 14,690.00 | 14,170.00 | 14,420.00 | 14,272.70 | 483,832 |
| 2024-08-20 | 14,510.00 | 15,250.00 | 14,500.00 | 14,820.00 | 14,668.62 | 641,581 |
| 2024-08-19 | 15,320.00 | 15,330.00 | 14,080.00 | 14,200.00 | 14,054.95 | 803,929 |
| 2024-08-16 | 15,560.00 | 15,820.00 | 15,150.00 | 15,180.00 | 15,024.94 | 728,488 |
| 2024-08-14 | 15,140.00 | 15,560.00 | 15,040.00 | 15,350.00 | 15,193.20 | 480,694 |
| 2024-08-13 | 15,020.00 | 15,140.00 | 14,500.00 | 14,690.00 | 14,539.94 | 251,489 |
| 2024-08-12 | 14,970.00 | 15,410.00 | 14,850.00 | 14,930.00 | 14,777.49 | 351,820 |
| 2024-08-09 | 15,050.00 | 15,690.00 | 14,710.00 | 15,000.00 | 14,846.78 | 479,772 |
| 2024-08-08 | 15,150.00 | 15,350.00 | 14,280.00 | 14,420.00 | 14,272.70 | 555,302 |
| 2024-08-07 | 16,920.00 | 17,670.00 | 16,890.00 | 17,430.00 | 15,001.70 | 493,448 |
| 2024-08-06 | 16,120.00 | 17,520.00 | 16,120.00 | 17,120.00 | 14,734.88 | 799,500 |
| 2024-08-05 | 18,610.00 | 18,880.00 | 15,400.00 | 15,950.00 | 13,727.89 | 1,337,794 |
| 2024-08-02 | 19,590.00 | 19,980.00 | 19,090.00 | 19,190.00 | 16,516.50 | 598,270 |
| 2024-08-01 | 19,800.00 | 20,450.00 | 19,650.00 | 20,200.00 | 17,385.79 | 771,109 |
| 2024-07-31 | 18,550.00 | 19,440.00 | 18,100.00 | 19,300.00 | 16,611.17 | 411,361 |
| 2024-07-30 | 18,830.00 | 19,110.00 | 18,480.00 | 18,560.00 | 15,974.27 | 335,126 |
| 2024-07-29 | 18,900.00 | 19,140.00 | 18,700.00 | 19,110.00 | 16,447.64 | 245,832 |
| 2024-07-26 | 18,410.00 | 18,880.00 | 18,310.00 | 18,690.00 | 16,086.16 | 383,541 |
| 2024-07-25 | 19,000.00 | 19,070.00 | 18,230.00 | 18,380.00 | 15,819.34 | 762,722 |
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.