Hantech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 43,400.00 | 44,100.00 | 42,200.00 | 44,000.00 | 43,466.88 | 359,798 |
| 2025-10-27 | 43,800.00 | 44,350.00 | 42,200.00 | 43,600.00 | 43,071.73 | 676,481 |
| 2025-10-24 | 39,850.00 | 44,300.00 | 39,500.00 | 43,000.00 | 42,479.00 | 1,782,225 |
| 2025-10-23 | 40,100.00 | 41,950.00 | 39,100.00 | 39,650.00 | 39,169.59 | 410,303 |
| 2025-10-22 | 39,400.00 | 40,850.00 | 37,800.00 | 40,300.00 | 39,811.71 | 384,944 |
| 2025-10-21 | 39,100.00 | 42,400.00 | 38,550.00 | 39,400.00 | 38,922.62 | 900,140 |
| 2025-10-20 | 37,150.00 | 40,500.00 | 37,150.00 | 38,400.00 | 37,934.73 | 316,962 |
| 2025-10-17 | 39,500.00 | 39,550.00 | 37,000.00 | 37,150.00 | 36,699.88 | 371,309 |
| 2025-10-16 | 41,650.00 | 41,700.00 | 39,250.00 | 39,450.00 | 38,972.01 | 281,808 |
| 2025-10-15 | 40,000.00 | 41,500.00 | 39,800.00 | 41,050.00 | 40,552.63 | 198,528 |
| 2025-10-14 | 42,400.00 | 42,900.00 | 39,550.00 | 39,850.00 | 39,367.16 | 272,532 |
| 2025-10-13 | 41,700.00 | 43,400.00 | 41,500.00 | 41,800.00 | 41,293.54 | 181,790 |
| 2025-10-10 | 42,600.00 | 43,500.00 | 40,150.00 | 43,450.00 | 42,923.55 | 343,202 |
| 2025-10-02 | 43,700.00 | 44,200.00 | 42,200.00 | 42,700.00 | 42,182.63 | 197,088 |
| 2025-10-01 | 42,700.00 | 43,800.00 | 42,250.00 | 42,850.00 | 42,330.82 | 195,362 |
| 2025-09-30 | 45,300.00 | 45,750.00 | 42,100.00 | 42,650.00 | 42,133.24 | 325,292 |
| 2025-09-29 | 43,700.00 | 45,600.00 | 42,350.00 | 45,350.00 | 44,800.53 | 219,988 |
| 2025-09-26 | 44,700.00 | 45,200.00 | 42,500.00 | 43,100.00 | 42,577.79 | 193,959 |
| 2025-09-25 | 47,950.00 | 48,150.00 | 44,550.00 | 44,700.00 | 44,158.40 | 398,815 |
| 2025-09-24 | 44,700.00 | 47,900.00 | 44,700.00 | 46,850.00 | 46,282.35 | 729,039 |
| 2025-09-23 | 44,800.00 | 45,650.00 | 43,500.00 | 44,350.00 | 43,812.64 | 362,687 |
| 2025-09-22 | 43,000.00 | 45,500.00 | 42,950.00 | 44,800.00 | 44,257.19 | 512,934 |
| 2025-09-19 | 48,550.00 | 48,750.00 | 45,700.00 | 45,900.00 | 45,343.86 | 225,360 |
| 2025-09-18 | 50,000.00 | 51,000.00 | 48,200.00 | 48,250.00 | 47,665.39 | 238,369 |
| 2025-09-17 | 53,000.00 | 53,100.00 | 48,350.00 | 49,500.00 | 48,900.24 | 377,011 |
| 2025-09-16 | 50,000.00 | 53,500.00 | 49,750.00 | 52,800.00 | 52,160.26 | 378,773 |
| 2025-09-15 | 48,450.00 | 50,600.00 | 46,900.00 | 50,000.00 | 49,394.18 | 227,487 |
| 2025-09-12 | 51,000.00 | 51,100.00 | 48,750.00 | 49,600.00 | 48,999.03 | 323,665 |
| 2025-09-11 | 50,800.00 | 55,000.00 | 50,300.00 | 51,300.00 | 50,678.43 | 812,812 |
| 2025-09-10 | 49,250.00 | 50,300.00 | 47,950.00 | 48,850.00 | 48,258.12 | 224,927 |
| 2025-09-09 | 50,900.00 | 53,300.00 | 48,800.00 | 49,000.00 | 48,406.30 | 390,916 |
| 2025-09-08 | 50,600.00 | 51,500.00 | 49,400.00 | 50,800.00 | 50,184.49 | 115,544 |
| 2025-09-05 | 51,100.00 | 51,200.00 | 49,400.00 | 50,400.00 | 49,789.34 | 120,381 |
| 2025-09-04 | 51,500.00 | 52,700.00 | 50,400.00 | 50,800.00 | 50,184.49 | 208,261 |
| 2025-09-03 | 47,500.00 | 54,000.00 | 47,400.00 | 52,100.00 | 51,468.74 | 696,138 |
| 2025-09-02 | 47,400.00 | 48,950.00 | 46,750.00 | 47,950.00 | 47,369.02 | 210,866 |
| 2025-09-01 | 47,900.00 | 50,400.00 | 46,250.00 | 47,000.00 | 46,430.53 | 416,879 |
| 2025-08-29 | 51,100.00 | 51,200.00 | 48,300.00 | 48,750.00 | 48,159.33 | 324,078 |
| 2025-08-28 | 48,900.00 | 49,500.00 | 48,250.00 | 49,000.00 | 48,406.30 | 247,318 |
| 2025-08-27 | 47,000.00 | 51,700.00 | 46,950.00 | 49,900.00 | 49,295.40 | 1,320,714 |
| 2025-08-26 | 46,450.00 | 47,750.00 | 44,450.00 | 46,700.00 | 46,134.17 | 590,111 |
| 2025-08-25 | 49,500.00 | 49,600.00 | 43,750.00 | 45,100.00 | 44,553.55 | 701,846 |
| 2025-08-22 | 42,350.00 | 48,050.00 | 41,650.00 | 46,900.00 | 46,331.74 | 1,148,049 |
| 2025-08-21 | 40,850.00 | 42,400.00 | 40,200.00 | 41,650.00 | 41,145.36 | 244,067 |
| 2025-08-20 | 38,550.00 | 40,950.00 | 38,550.00 | 40,500.00 | 40,009.29 | 319,551 |
| 2025-08-19 | 43,050.00 | 45,250.00 | 40,350.00 | 40,650.00 | 40,157.47 | 814,754 |
| 2025-08-18 | 48,900.00 | 49,100.00 | 40,650.00 | 42,300.00 | 41,787.48 | 1,185,210 |
| 2025-08-14 | 39,000.00 | 47,550.00 | 38,750.00 | 47,000.00 | 46,430.53 | 1,470,811 |
| 2025-08-13 | 39,100.00 | 39,450.00 | 37,800.00 | 38,750.00 | 38,280.49 | 131,529 |
| 2025-08-12 | 37,700.00 | 39,800.00 | 37,700.00 | 38,700.00 | 38,231.10 | 205,114 |
| 2025-08-11 | 38,150.00 | 38,550.00 | 37,400.00 | 37,700.00 | 37,243.21 | 70,820 |
| 2025-08-08 | 36,500.00 | 38,300.00 | 36,350.00 | 37,800.00 | 37,342.00 | 124,058 |
| 2025-08-07 | 37,100.00 | 37,400.00 | 36,100.00 | 36,600.00 | 36,156.54 | 90,995 |
| 2025-08-06 | 38,500.00 | 38,500.00 | 36,600.00 | 36,900.00 | 36,452.91 | 112,251 |
| 2025-08-05 | 36,100.00 | 37,450.00 | 36,000.00 | 37,300.00 | 36,848.06 | 97,445 |
| 2025-08-04 | 35,250.00 | 36,450.00 | 34,950.00 | 35,700.00 | 35,267.45 | 65,251 |
| 2025-08-01 | 37,900.00 | 38,500.00 | 35,700.00 | 35,700.00 | 35,267.45 | 190,047 |
| 2025-07-31 | 37,900.00 | 39,750.00 | 36,550.00 | 38,850.00 | 38,379.28 | 403,546 |
| 2025-07-30 | 40,000.00 | 40,500.00 | 39,200.00 | 39,350.00 | 38,873.22 | 163,761 |
| 2025-07-29 | 40,750.00 | 41,100.00 | 38,750.00 | 39,500.00 | 39,021.41 | 548,653 |
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.