Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 53,400.00 | 54,100.00 | 50,700.00 | 53,400.00 | 53,400.00 | 111,965 |
| 2026-10-16 | 52,900.00 | 55,200.00 | 51,900.00 | 54,200.00 | 54,200.00 | 146,919 |
| 2026-10-15 | 57,100.00 | 57,100.00 | 50,300.00 | 51,800.00 | 51,800.00 | 188,841 |
| 2026-10-14 | 64,600.00 | 65,100.00 | 58,900.00 | 59,700.00 | 59,700.00 | 196,551 |
| 2026-10-13 | 62,400.00 | 66,000.00 | 59,800.00 | 64,500.00 | 64,500.00 | 272,064 |
| 2026-10-12 | 63,500.00 | 66,500.00 | 62,100.00 | 64,100.00 | 64,100.00 | 279,983 |
| 2026-10-08 | 62,000.00 | 66,300.00 | 61,300.00 | 64,200.00 | 64,200.00 | 205,807 |
| 2026-10-07 | 64,300.00 | 64,300.00 | 61,400.00 | 61,600.00 | 61,600.00 | 118,379 |
| 2026-10-06 | 63,500.00 | 65,800.00 | 62,400.00 | 65,000.00 | 65,000.00 | 155,668 |
| 2026-10-02 | 63,500.00 | 65,000.00 | 62,400.00 | 63,100.00 | 63,100.00 | 120,487 |
| 2026-10-01 | 59,700.00 | 63,500.00 | 59,300.00 | 63,500.00 | 63,500.00 | 167,677 |
| 2026-09-30 | 59,900.00 | 61,000.00 | 59,300.00 | 60,000.00 | 60,000.00 | 80,485 |
| 2026-09-29 | 56,500.00 | 59,800.00 | 56,500.00 | 59,800.00 | 59,800.00 | 134,151 |
| 2026-09-28 | 58,700.00 | 59,100.00 | 56,700.00 | 57,000.00 | 57,000.00 | 69,605 |
| 2026-09-23 | 57,700.00 | 59,100.00 | 57,300.00 | 58,700.00 | 58,700.00 | 121,481 |
| 2026-09-22 | 58,200.00 | 58,300.00 | 56,200.00 | 56,800.00 | 56,800.00 | 89,873 |
| 2026-09-21 | 55,800.00 | 57,600.00 | 55,600.00 | 57,400.00 | 57,400.00 | 105,578 |
| 2026-09-18 | 55,100.00 | 56,650.00 | 54,800.00 | 55,700.00 | 55,700.00 | 120,841 |
| 2026-09-17 | 54,000.00 | 54,400.00 | 52,300.00 | 53,800.00 | 53,800.00 | 60,002 |
| 2026-09-16 | 52,500.00 | 53,000.00 | 50,700.00 | 52,800.00 | 52,800.00 | 86,105 |
| 2026-09-15 | 50,700.00 | 54,400.00 | 50,200.00 | 52,500.00 | 52,500.00 | 155,033 |
| 2026-09-14 | 50,900.00 | 51,900.00 | 49,800.00 | 50,900.00 | 50,900.00 | 69,725 |
| 2026-09-11 | 52,000.00 | 53,100.00 | 50,800.00 | 52,200.00 | 52,200.00 | 234,174 |
| 2026-09-10 | 51,200.00 | 55,000.00 | 50,800.00 | 55,000.00 | 55,000.00 | 854,553 |
| 2026-09-09 | 51,200.00 | 54,000.00 | 51,200.00 | 52,100.00 | 52,100.00 | 167,747 |
| 2026-09-08 | 52,000.00 | 53,500.00 | 51,200.00 | 51,400.00 | 51,400.00 | 120,157 |
| 2026-09-07 | 51,800.00 | 53,600.00 | 50,900.00 | 52,400.00 | 52,400.00 | 160,102 |
| 2026-09-04 | 50,200.00 | 51,000.00 | 48,050.00 | 49,900.00 | 49,900.00 | 173,022 |
| 2026-09-03 | 52,200.00 | 52,200.00 | 49,000.00 | 49,550.00 | 49,550.00 | 114,933 |
| 2026-09-02 | 48,900.00 | 51,000.00 | 48,400.00 | 50,100.00 | 50,100.00 | 99,202 |
| 2026-09-01 | 51,000.00 | 51,400.00 | 49,800.00 | 50,500.00 | 50,500.00 | 113,900 |
| 2026-08-31 | 51,200.00 | 51,800.00 | 49,350.00 | 51,800.00 | 51,800.00 | 148,976 |
| 2026-08-28 | 53,300.00 | 54,300.00 | 51,600.00 | 52,600.00 | 52,600.00 | 98,572 |
| 2026-08-27 | 53,700.00 | 54,800.00 | 52,400.00 | 54,000.00 | 54,000.00 | 92,605 |
| 2026-08-26 | 54,400.00 | 55,000.00 | 52,000.00 | 52,900.00 | 52,900.00 | 123,192 |
| 2026-08-25 | 49,500.00 | 55,200.00 | 48,100.00 | 55,100.00 | 55,100.00 | 168,696 |
| 2026-08-24 | 51,600.00 | 53,800.00 | 50,400.00 | 50,900.00 | 50,900.00 | 134,971 |
| 2026-08-21 | 54,500.00 | 54,700.00 | 52,200.00 | 53,400.00 | 53,400.00 | 108,255 |
| 2026-08-20 | 55,900.00 | 56,900.00 | 55,100.00 | 55,800.00 | 55,800.00 | 110,674 |
| 2026-08-19 | 54,700.00 | 58,200.00 | 53,200.00 | 55,400.00 | 55,400.00 | 146,519 |
| 2026-08-18 | 58,300.00 | 59,400.00 | 56,000.00 | 56,500.00 | 56,500.00 | 183,167 |
| 2026-08-14 | 60,200.00 | 60,500.00 | 54,700.00 | 58,300.00 | 58,300.00 | 411,486 |
| 2026-08-13 | 62,000.00 | 62,600.00 | 56,500.00 | 60,000.00 | 60,000.00 | 667,087 |
| 2026-08-12 | 63,000.00 | 66,000.00 | 61,400.00 | 63,400.00 | 63,400.00 | 174,130 |
| 2026-08-11 | 59,000.00 | 64,800.00 | 58,200.00 | 63,300.00 | 63,300.00 | 218,660 |
| 2026-08-10 | 53,900.00 | 61,000.00 | 53,400.00 | 60,300.00 | 60,300.00 | 180,723 |
| 2026-08-07 | 55,300.00 | 57,800.00 | 51,900.00 | 53,600.00 | 53,600.00 | 123,660 |
| 2026-08-06 | 55,000.00 | 56,900.00 | 54,000.00 | 55,100.00 | 55,100.00 | 128,790 |
| 2026-08-05 | 57,400.00 | 58,100.00 | 54,600.00 | 55,900.00 | 55,900.00 | 136,672 |
| 2026-08-04 | 55,200.00 | 57,400.00 | 53,500.00 | 54,900.00 | 54,900.00 | 122,157 |
| 2026-08-03 | 51,400.00 | 56,400.00 | 51,000.00 | 54,100.00 | 54,100.00 | 145,905 |
| 2026-07-31 | 49,700.00 | 53,700.00 | 48,600.00 | 52,600.00 | 52,600.00 | 186,123 |
| 2026-07-30 | 43,250.00 | 47,550.00 | 43,000.00 | 43,150.00 | 43,150.00 | 144,848 |
| 2026-07-29 | 48,250.00 | 51,900.00 | 40,200.00 | 45,450.00 | 45,450.00 | 265,226 |
| 2026-07-28 | 52,000.00 | 54,000.00 | 47,900.00 | 48,150.00 | 48,150.00 | 157,295 |
| 2026-07-27 | 55,200.00 | 59,200.00 | 54,500.00 | 56,100.00 | 56,100.00 | 126,756 |
| 2026-07-24 | 54,100.00 | 58,200.00 | 53,500.00 | 54,700.00 | 54,700.00 | 266,939 |
| 2026-07-23 | 54,400.00 | 56,400.00 | 52,700.00 | 54,700.00 | 54,700.00 | 107,373 |
| 2026-07-22 | 57,200.00 | 58,700.00 | 51,500.00 | 53,200.00 | 53,200.00 | 136,304 |
| 2026-07-21 | 53,300.00 | 54,200.00 | 51,100.00 | 53,300.00 | 53,300.00 | 103,735 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 200.0000 KRW |
| 2023-06-29 | 300.0000 KRW |
| 2022-12-28 | 300.0000 KRW |
| 2022-06-29 | 300.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2021-06-29 | 300.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.