Hantech Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 36,900.00 | 38,200.00 | 35,350.00 | 37,200.00 | 36,749.27 | 703,604 |
| 2025-04-25 | 38,950.00 | 39,900.00 | 36,850.00 | 36,850.00 | 36,403.51 | 600,176 |
| 2025-04-24 | 40,550.00 | 41,300.00 | 38,900.00 | 38,900.00 | 38,428.68 | 666,749 |
| 2025-04-23 | 41,800.00 | 43,300.00 | 40,500.00 | 40,850.00 | 40,355.05 | 1,682,804 |
| 2025-04-22 | 40,650.00 | 43,900.00 | 40,000.00 | 40,650.00 | 40,157.47 | 3,279,636 |
| 2025-04-21 | 39,400.00 | 41,200.00 | 38,550.00 | 39,600.00 | 39,120.19 | 1,089,161 |
| 2025-04-18 | 39,500.00 | 42,150.00 | 38,750.00 | 40,150.00 | 39,663.53 | 1,426,092 |
| 2025-04-17 | 43,300.00 | 44,500.00 | 40,350.00 | 40,550.00 | 40,058.68 | 1,346,709 |
| 2025-04-16 | 44,200.00 | 46,100.00 | 41,350.00 | 42,700.00 | 42,182.63 | 1,931,961 |
| 2025-04-15 | 44,250.00 | 48,650.00 | 43,050.00 | 45,200.00 | 44,652.34 | 6,344,643 |
| 2025-04-14 | 42,850.00 | 44,900.00 | 41,500.00 | 44,900.00 | 44,355.98 | 3,644,044 |
| 2025-04-11 | 42,100.00 | 44,700.00 | 40,300.00 | 42,100.00 | 41,589.90 | 7,094,083 |
| 2025-04-10 | 32,900.00 | 42,750.00 | 32,250.00 | 42,750.00 | 42,232.03 | 11,399,850 |
| 2025-04-09 | 36,600.00 | 38,200.00 | 31,900.00 | 32,900.00 | 32,501.37 | 8,373,455 |
| 2025-04-08 | 31,450.00 | 33,800.00 | 30,500.00 | 32,450.00 | 32,056.83 | 5,229,642 |
| 2025-04-07 | 28,400.00 | 31,650.00 | 26,800.00 | 29,750.00 | 29,389.54 | 3,381,936 |
| 2025-04-04 | 33,750.00 | 34,600.00 | 29,900.00 | 30,350.00 | 29,982.27 | 3,907,987 |
| 2025-04-03 | 30,900.00 | 34,150.00 | 29,550.00 | 33,150.00 | 32,748.34 | 9,193,183 |
| 2025-04-02 | 25,250.00 | 31,450.00 | 24,700.00 | 31,450.00 | 31,068.94 | 11,261,550 |
| 2025-04-01 | 25,400.00 | 26,200.00 | 23,650.00 | 24,200.00 | 23,906.79 | 1,768,814 |
| 2025-03-31 | 28,250.00 | 29,400.00 | 24,650.00 | 25,150.00 | 24,845.27 | 1,754,329 |
| 2025-03-28 | 27,850.00 | 30,000.00 | 27,800.00 | 28,600.00 | 28,253.47 | 2,194,296 |
| 2025-03-27 | 27,950.00 | 30,150.00 | 27,250.00 | 28,300.00 | 27,957.11 | 3,603,726 |
| 2025-03-26 | 30,350.00 | 31,950.00 | 27,000.00 | 28,200.00 | 27,858.32 | 2,622,504 |
| 2025-03-25 | 32,150.00 | 35,250.00 | 29,750.00 | 30,150.00 | 29,784.69 | 6,875,534 |
| 2025-03-24 | 31,700.00 | 35,250.00 | 29,050.00 | 33,200.00 | 32,797.74 | 12,202,850 |
| 2025-03-21 | 25,350.00 | 33,200.00 | 24,900.00 | 30,450.00 | 30,081.06 | 18,135,270 |
| 2025-03-20 | 25,000.00 | 29,500.00 | 23,750.00 | 26,400.00 | 26,080.13 | 23,860,520 |
← NewerPage 7 of 7 · 388 trading days
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.