Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 50,000.00 | 50,600.00 | 48,000.00 | 48,350.00 | 47,501.51 | 262,657 |
| 2024-07-24 | 51,300.00 | 52,600.00 | 50,700.00 | 51,400.00 | 50,497.99 | 90,100 |
| 2024-07-23 | 53,000.00 | 54,000.00 | 51,000.00 | 51,600.00 | 50,694.48 | 254,814 |
| 2024-07-22 | 53,900.00 | 53,900.00 | 50,300.00 | 51,200.00 | 50,301.50 | 185,748 |
| 2024-07-19 | 53,700.00 | 55,200.00 | 53,100.00 | 53,700.00 | 52,757.63 | 77,822 |
| 2024-07-18 | 53,900.00 | 54,700.00 | 52,300.00 | 54,000.00 | 53,052.36 | 294,585 |
| 2024-07-17 | 58,400.00 | 59,200.00 | 56,200.00 | 56,300.00 | 55,312.00 | 140,046 |
| 2024-07-16 | 57,500.00 | 58,300.00 | 57,000.00 | 57,900.00 | 56,883.92 | 63,609 |
| 2024-07-15 | 58,000.00 | 58,400.00 | 56,700.00 | 58,000.00 | 56,982.17 | 106,811 |
| 2024-07-12 | 58,800.00 | 59,600.00 | 57,500.00 | 58,000.00 | 56,982.17 | 109,280 |
| 2024-07-11 | 60,600.00 | 62,300.00 | 58,500.00 | 59,000.00 | 57,964.62 | 183,210 |
| 2024-07-10 | 62,800.00 | 63,100.00 | 59,600.00 | 60,000.00 | 58,947.07 | 199,414 |
| 2024-07-09 | 64,500.00 | 65,700.00 | 63,100.00 | 63,300.00 | 62,189.16 | 101,030 |
| 2024-07-08 | 62,800.00 | 65,300.00 | 62,500.00 | 65,200.00 | 64,055.81 | 90,481 |
| 2024-07-05 | 65,400.00 | 67,000.00 | 63,500.00 | 63,600.00 | 62,483.89 | 146,793 |
| 2024-07-04 | 62,600.00 | 65,000.00 | 62,000.00 | 64,000.00 | 62,876.87 | 165,760 |
| 2024-07-03 | 64,300.00 | 64,300.00 | 61,800.00 | 62,400.00 | 61,304.95 | 201,938 |
| 2024-07-02 | 65,900.00 | 69,300.00 | 64,000.00 | 64,900.00 | 63,761.08 | 354,349 |
| 2024-07-01 | 64,500.00 | 66,700.00 | 64,100.00 | 65,700.00 | 64,547.04 | 213,925 |
| 2024-06-28 | 62,500.00 | 66,100.00 | 62,500.00 | 65,400.00 | 64,252.30 | 217,470 |
| 2024-06-27 | 63,000.00 | 65,300.00 | 62,500.00 | 63,600.00 | 62,483.89 | 205,086 |
| 2024-06-26 | 58,600.00 | 66,600.00 | 58,600.00 | 63,900.00 | 62,778.63 | 685,393 |
| 2024-06-25 | 57,000.00 | 59,900.00 | 54,100.00 | 58,800.00 | 57,768.13 | 309,449 |
| 2024-06-24 | 58,800.00 | 59,000.00 | 57,900.00 | 57,900.00 | 56,883.92 | 93,808 |
| 2024-06-21 | 59,300.00 | 60,600.00 | 57,800.00 | 59,400.00 | 58,357.60 | 111,104 |
| 2024-06-20 | 60,000.00 | 61,200.00 | 59,200.00 | 60,600.00 | 59,536.54 | 89,064 |
| 2024-06-19 | 61,300.00 | 61,600.00 | 59,100.00 | 60,600.00 | 59,536.54 | 180,349 |
| 2024-06-18 | 59,300.00 | 62,900.00 | 59,300.00 | 60,900.00 | 59,831.27 | 340,715 |
| 2024-06-17 | 59,100.00 | 62,500.00 | 56,800.00 | 59,200.00 | 58,161.11 | 527,722 |
| 2024-06-14 | 52,800.00 | 59,500.00 | 52,800.00 | 58,800.00 | 57,768.13 | 879,208 |
| 2024-06-13 | 53,700.00 | 54,500.00 | 52,100.00 | 52,100.00 | 51,185.70 | 162,402 |
| 2024-06-12 | 52,900.00 | 53,700.00 | 51,900.00 | 52,900.00 | 51,971.67 | 126,166 |
| 2024-06-11 | 53,100.00 | 54,800.00 | 52,500.00 | 52,900.00 | 51,971.67 | 84,027 |
| 2024-06-10 | 52,500.00 | 54,600.00 | 51,800.00 | 53,600.00 | 52,659.38 | 95,618 |
| 2024-06-07 | 49,150.00 | 53,500.00 | 49,150.00 | 52,300.00 | 51,382.19 | 213,082 |
| 2024-06-05 | 50,200.00 | 50,400.00 | 48,950.00 | 49,000.00 | 48,140.11 | 83,634 |
| 2024-06-04 | 49,400.00 | 50,000.00 | 49,000.00 | 49,750.00 | 48,876.94 | 96,080 |
| 2024-06-03 | 50,900.00 | 50,900.00 | 48,800.00 | 49,400.00 | 48,533.09 | 141,464 |
| 2024-05-31 | 51,300.00 | 51,300.00 | 49,950.00 | 50,300.00 | 49,417.29 | 88,066 |
| 2024-05-30 | 53,000.00 | 53,000.00 | 50,500.00 | 51,000.00 | 50,105.01 | 153,698 |
| 2024-05-29 | 54,400.00 | 55,600.00 | 53,000.00 | 53,000.00 | 52,069.91 | 62,254 |
| 2024-05-28 | 53,400.00 | 55,500.00 | 52,900.00 | 54,400.00 | 53,445.34 | 85,909 |
| 2024-05-27 | 52,600.00 | 54,000.00 | 52,100.00 | 53,200.00 | 52,266.40 | 68,515 |
| 2024-05-24 | 52,800.00 | 53,800.00 | 52,200.00 | 52,400.00 | 51,480.44 | 65,490 |
| 2024-05-23 | 51,900.00 | 54,500.00 | 51,200.00 | 54,200.00 | 53,248.85 | 134,415 |
| 2024-05-22 | 52,000.00 | 52,100.00 | 50,700.00 | 51,100.00 | 50,203.25 | 84,725 |
| 2024-05-21 | 52,400.00 | 53,000.00 | 51,700.00 | 51,900.00 | 50,989.21 | 85,126 |
| 2024-05-20 | 53,700.00 | 53,700.00 | 51,100.00 | 52,800.00 | 51,873.42 | 179,964 |
| 2024-05-17 | 53,500.00 | 54,800.00 | 53,100.00 | 54,100.00 | 53,150.61 | 109,500 |
| 2024-05-16 | 54,000.00 | 55,300.00 | 52,000.00 | 53,500.00 | 52,561.14 | 191,521 |
| 2024-05-14 | 54,500.00 | 55,100.00 | 50,500.00 | 53,400.00 | 52,462.89 | 106,722 |
| 2024-05-13 | 53,800.00 | 54,500.00 | 53,000.00 | 54,100.00 | 53,150.61 | 60,738 |
| 2024-05-10 | 56,100.00 | 56,400.00 | 53,100.00 | 53,100.00 | 52,168.16 | 172,404 |
| 2024-05-09 | 57,200.00 | 57,500.00 | 55,800.00 | 56,400.00 | 55,410.24 | 76,968 |
| 2024-05-08 | 56,500.00 | 57,500.00 | 55,500.00 | 56,900.00 | 55,901.47 | 81,836 |
| 2024-05-07 | 55,800.00 | 58,300.00 | 55,700.00 | 56,700.00 | 55,704.98 | 145,653 |
| 2024-05-03 | 55,500.00 | 56,000.00 | 54,300.00 | 54,900.00 | 53,936.57 | 70,081 |
| 2024-05-02 | 53,500.00 | 55,400.00 | 52,800.00 | 54,800.00 | 53,838.32 | 91,038 |
| 2024-04-30 | 54,300.00 | 54,900.00 | 53,400.00 | 54,200.00 | 53,248.85 | 95,656 |
| 2024-04-29 | 55,500.00 | 56,000.00 | 53,500.00 | 54,400.00 | 53,445.34 | 118,795 |
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.