Hantech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 39,650.00 | 39,700.00 | 37,850.00 | 37,850.00 | 37,850.00 | 222,366 |
| 2026-01-21 | 39,950.00 | 40,000.00 | 36,000.00 | 37,550.00 | 37,550.00 | 615,786 |
| 2026-01-20 | 34,200.00 | 36,950.00 | 33,500.00 | 36,300.00 | 36,300.00 | 171,787 |
| 2026-01-19 | 35,950.00 | 36,000.00 | 34,250.00 | 34,500.00 | 34,500.00 | 71,143 |
| 2026-01-16 | 35,200.00 | 35,750.00 | 34,600.00 | 34,900.00 | 34,900.00 | 63,136 |
| 2026-01-15 | 35,250.00 | 35,900.00 | 34,650.00 | 35,200.00 | 35,200.00 | 75,109 |
| 2026-01-14 | 33,200.00 | 35,100.00 | 32,850.00 | 35,100.00 | 35,100.00 | 136,121 |
| 2026-01-13 | 33,050.00 | 33,500.00 | 32,150.00 | 33,250.00 | 33,250.00 | 97,519 |
| 2026-01-12 | 33,300.00 | 34,200.00 | 33,000.00 | 33,300.00 | 33,300.00 | 43,783 |
| 2026-01-09 | 32,000.00 | 33,200.00 | 31,750.00 | 33,150.00 | 33,150.00 | 45,837 |
| 2026-01-08 | 32,800.00 | 33,300.00 | 32,000.00 | 32,150.00 | 32,150.00 | 36,580 |
| 2026-01-07 | 33,650.00 | 33,650.00 | 32,500.00 | 32,750.00 | 32,750.00 | 33,338 |
| 2026-01-06 | 33,050.00 | 33,450.00 | 32,150.00 | 33,300.00 | 33,300.00 | 41,354 |
| 2026-01-05 | 31,800.00 | 32,750.00 | 31,800.00 | 32,700.00 | 32,700.00 | 41,582 |
| 2026-01-02 | 30,850.00 | 31,600.00 | 30,850.00 | 31,500.00 | 31,500.00 | 25,137 |
| 2025-12-30 | 31,000.00 | 31,300.00 | 30,450.00 | 30,850.00 | 30,850.00 | 72,374 |
| 2025-12-29 | 30,950.00 | 31,450.00 | 30,600.00 | 31,350.00 | 31,350.00 | 47,086 |
| 2025-12-26 | 32,250.00 | 32,250.00 | 30,650.00 | 30,950.00 | 30,575.00 | 73,100 |
| 2025-12-24 | 32,900.00 | 33,000.00 | 31,850.00 | 32,150.00 | 31,760.46 | 58,066 |
| 2025-12-23 | 33,900.00 | 34,100.00 | 32,650.00 | 32,750.00 | 32,353.19 | 56,118 |
| 2025-12-22 | 34,300.00 | 34,950.00 | 33,750.00 | 33,900.00 | 33,489.26 | 72,205 |
| 2025-12-19 | 32,600.00 | 34,000.00 | 31,900.00 | 33,750.00 | 33,341.07 | 114,831 |
| 2025-12-18 | 32,500.00 | 32,950.00 | 32,100.00 | 32,600.00 | 32,205.01 | 63,800 |
| 2025-12-17 | 33,100.00 | 33,450.00 | 32,500.00 | 33,150.00 | 32,748.34 | 49,439 |
| 2025-12-16 | 33,800.00 | 34,050.00 | 32,550.00 | 33,050.00 | 32,649.56 | 81,973 |
| 2025-12-15 | 34,750.00 | 34,750.00 | 33,800.00 | 34,100.00 | 33,686.83 | 84,486 |
| 2025-12-12 | 33,900.00 | 35,300.00 | 33,850.00 | 35,200.00 | 34,773.51 | 75,551 |
| 2025-12-11 | 35,300.00 | 35,550.00 | 33,950.00 | 33,950.00 | 33,538.65 | 49,875 |
| 2025-12-10 | 34,200.00 | 35,300.00 | 34,000.00 | 34,850.00 | 34,427.75 | 57,425 |
| 2025-12-09 | 33,700.00 | 35,000.00 | 33,650.00 | 34,650.00 | 34,230.17 | 73,811 |
| 2025-12-08 | 35,150.00 | 35,350.00 | 33,850.00 | 34,000.00 | 33,588.05 | 95,438 |
| 2025-12-05 | 34,650.00 | 36,200.00 | 34,350.00 | 35,300.00 | 34,872.29 | 135,650 |
| 2025-12-04 | 36,450.00 | 36,450.00 | 34,400.00 | 34,650.00 | 34,230.17 | 103,666 |
| 2025-12-03 | 34,700.00 | 36,150.00 | 34,350.00 | 36,150.00 | 35,712.00 | 129,599 |
| 2025-12-02 | 33,550.00 | 34,700.00 | 33,500.00 | 34,300.00 | 33,884.41 | 73,089 |
| 2025-12-01 | 34,500.00 | 34,750.00 | 33,600.00 | 33,900.00 | 33,489.26 | 82,660 |
| 2025-11-28 | 34,300.00 | 34,650.00 | 33,400.00 | 34,250.00 | 33,835.02 | 90,484 |
| 2025-11-27 | 33,900.00 | 34,750.00 | 33,850.00 | 34,250.00 | 33,835.02 | 53,719 |
| 2025-11-26 | 32,600.00 | 34,200.00 | 32,600.00 | 34,100.00 | 33,686.83 | 61,683 |
| 2025-11-25 | 33,100.00 | 33,550.00 | 32,350.00 | 32,600.00 | 32,205.01 | 53,002 |
| 2025-11-24 | 32,600.00 | 33,700.00 | 32,000.00 | 33,100.00 | 32,698.95 | 91,404 |
| 2025-11-21 | 32,500.00 | 32,700.00 | 31,650.00 | 32,100.00 | 31,711.07 | 95,831 |
| 2025-11-20 | 33,200.00 | 34,450.00 | 33,200.00 | 33,550.00 | 33,143.50 | 146,870 |
| 2025-11-19 | 34,300.00 | 34,950.00 | 33,150.00 | 33,300.00 | 32,896.53 | 75,707 |
| 2025-11-18 | 36,450.00 | 36,750.00 | 34,000.00 | 34,250.00 | 33,835.02 | 120,070 |
| 2025-11-17 | 37,700.00 | 37,700.00 | 35,400.00 | 36,450.00 | 36,008.36 | 119,780 |
| 2025-11-14 | 36,000.00 | 38,650.00 | 35,650.00 | 37,000.00 | 36,551.70 | 325,999 |
| 2025-11-13 | 35,700.00 | 36,300.00 | 35,150.00 | 36,250.00 | 35,810.78 | 62,274 |
| 2025-11-12 | 35,450.00 | 36,100.00 | 35,000.00 | 35,700.00 | 35,267.45 | 48,723 |
| 2025-11-11 | 36,000.00 | 36,500.00 | 35,000.00 | 35,350.00 | 34,921.69 | 88,392 |
| 2025-11-10 | 35,600.00 | 36,150.00 | 35,250.00 | 35,850.00 | 35,415.63 | 79,060 |
| 2025-11-07 | 36,200.00 | 36,500.00 | 34,800.00 | 35,550.00 | 35,119.26 | 181,008 |
| 2025-11-06 | 38,500.00 | 39,150.00 | 36,800.00 | 36,900.00 | 36,452.91 | 166,572 |
| 2025-11-05 | 39,800.00 | 39,850.00 | 37,100.00 | 38,100.00 | 37,638.37 | 214,302 |
| 2025-11-04 | 40,450.00 | 41,450.00 | 40,000.00 | 40,450.00 | 39,959.90 | 189,117 |
| 2025-11-03 | 41,650.00 | 42,000.00 | 40,300.00 | 40,450.00 | 39,959.90 | 246,025 |
| 2025-10-31 | 42,850.00 | 43,650.00 | 41,800.00 | 41,800.00 | 41,293.54 | 252,598 |
| 2025-10-30 | 46,500.00 | 46,550.00 | 42,100.00 | 42,850.00 | 42,330.82 | 554,212 |
| 2025-10-29 | 44,950.00 | 47,300.00 | 43,200.00 | 46,500.00 | 45,936.59 | 1,167,001 |
| 2025-10-28 | 43,400.00 | 44,100.00 | 42,200.00 | 44,000.00 | 43,466.88 | 359,798 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 375.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.