Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 54,500.00 | 55,300.00 | 53,200.00 | 54,900.00 | 53,936.57 | 157,261 |
| 2024-04-25 | 53,000.00 | 55,200.00 | 52,200.00 | 53,500.00 | 52,561.14 | 126,733 |
| 2024-04-24 | 52,900.00 | 54,600.00 | 52,800.00 | 53,700.00 | 52,757.63 | 110,899 |
| 2024-04-23 | 53,700.00 | 54,000.00 | 51,600.00 | 51,700.00 | 50,792.72 | 149,690 |
| 2024-04-22 | 52,800.00 | 54,700.00 | 52,400.00 | 53,400.00 | 52,462.89 | 150,148 |
| 2024-04-19 | 55,100.00 | 55,100.00 | 52,600.00 | 54,900.00 | 53,936.57 | 236,696 |
| 2024-04-18 | 56,000.00 | 56,900.00 | 52,500.00 | 56,400.00 | 55,410.24 | 227,460 |
| 2024-04-17 | 57,500.00 | 59,000.00 | 56,500.00 | 56,700.00 | 55,704.98 | 134,906 |
| 2024-04-16 | 57,700.00 | 58,400.00 | 56,000.00 | 57,100.00 | 56,097.96 | 143,585 |
| 2024-04-15 | 58,300.00 | 59,300.00 | 57,500.00 | 58,800.00 | 57,768.13 | 82,135 |
| 2024-04-12 | 60,000.00 | 61,500.00 | 57,000.00 | 58,500.00 | 57,473.39 | 247,674 |
| 2024-04-11 | 56,500.00 | 60,300.00 | 56,000.00 | 59,500.00 | 58,455.84 | 213,855 |
| 2024-04-09 | 56,800.00 | 58,300.00 | 56,000.00 | 57,400.00 | 56,392.70 | 137,272 |
| 2024-04-08 | 59,700.00 | 60,000.00 | 56,100.00 | 56,800.00 | 55,803.22 | 174,380 |
| 2024-04-05 | 57,900.00 | 59,600.00 | 57,600.00 | 58,900.00 | 57,866.37 | 168,411 |
| 2024-04-04 | 57,900.00 | 61,000.00 | 57,400.00 | 59,400.00 | 58,357.60 | 528,924 |
| 2024-04-03 | 55,200.00 | 56,000.00 | 53,900.00 | 55,400.00 | 54,427.79 | 215,013 |
| 2024-04-02 | 55,400.00 | 59,600.00 | 54,700.00 | 56,600.00 | 55,606.73 | 762,861 |
| 2024-04-01 | 55,200.00 | 56,600.00 | 53,900.00 | 54,400.00 | 53,445.34 | 140,678 |
| 2024-03-29 | 53,000.00 | 56,000.00 | 52,100.00 | 54,900.00 | 53,936.57 | 301,237 |
| 2024-03-28 | 52,500.00 | 53,400.00 | 52,100.00 | 52,900.00 | 51,971.67 | 90,032 |
| 2024-03-27 | 51,000.00 | 53,500.00 | 50,700.00 | 53,000.00 | 52,069.91 | 210,666 |
| 2024-03-26 | 52,400.00 | 53,100.00 | 51,000.00 | 51,200.00 | 50,301.50 | 106,327 |
| 2024-03-25 | 51,800.00 | 52,900.00 | 51,000.00 | 51,900.00 | 50,989.21 | 180,327 |
| 2024-03-22 | 54,500.00 | 54,500.00 | 52,000.00 | 52,200.00 | 51,283.95 | 185,698 |
| 2024-03-21 | 52,000.00 | 53,900.00 | 51,700.00 | 53,600.00 | 52,659.38 | 470,428 |
| 2024-03-20 | 48,600.00 | 50,900.00 | 47,700.00 | 50,400.00 | 49,515.54 | 195,067 |
| 2024-03-19 | 48,550.00 | 49,850.00 | 47,600.00 | 49,000.00 | 48,140.11 | 110,945 |
| 2024-03-18 | 46,700.00 | 49,650.00 | 46,500.00 | 48,950.00 | 48,090.98 | 194,011 |
| 2024-03-15 | 45,850.00 | 47,100.00 | 45,600.00 | 46,500.00 | 45,683.98 | 68,026 |
| 2024-03-14 | 47,200.00 | 47,300.00 | 45,700.00 | 46,300.00 | 45,487.49 | 132,756 |
| 2024-03-13 | 48,500.00 | 49,100.00 | 47,200.00 | 47,350.00 | 46,519.06 | 97,246 |
| 2024-03-12 | 48,400.00 | 48,850.00 | 47,600.00 | 48,150.00 | 47,305.02 | 93,156 |
| 2024-03-11 | 49,200.00 | 49,200.00 | 47,900.00 | 48,400.00 | 47,550.64 | 96,211 |
| 2024-03-08 | 49,450.00 | 51,000.00 | 48,600.00 | 50,000.00 | 49,122.56 | 170,791 |
| 2024-03-07 | 48,900.00 | 50,400.00 | 48,450.00 | 48,600.00 | 47,747.13 | 116,294 |
| 2024-03-06 | 48,300.00 | 48,800.00 | 47,700.00 | 48,400.00 | 47,550.64 | 62,790 |
| 2024-03-05 | 49,000.00 | 49,550.00 | 48,600.00 | 48,800.00 | 47,943.62 | 72,912 |
| 2024-03-04 | 48,700.00 | 49,750.00 | 48,350.00 | 49,600.00 | 48,729.58 | 190,505 |
| 2024-02-29 | 46,050.00 | 47,600.00 | 45,800.00 | 47,550.00 | 46,715.55 | 96,760 |
| 2024-02-28 | 45,700.00 | 47,700.00 | 45,600.00 | 46,300.00 | 45,487.49 | 81,822 |
| 2024-02-27 | 47,150.00 | 47,350.00 | 45,800.00 | 46,000.00 | 45,192.75 | 74,324 |
| 2024-02-26 | 47,600.00 | 48,000.00 | 46,700.00 | 46,850.00 | 46,027.84 | 89,906 |
| 2024-02-23 | 49,950.00 | 49,950.00 | 47,800.00 | 48,050.00 | 47,206.78 | 61,024 |
| 2024-02-22 | 49,700.00 | 50,300.00 | 48,950.00 | 49,150.00 | 48,287.47 | 78,002 |
| 2024-02-21 | 47,350.00 | 49,650.00 | 47,350.00 | 49,000.00 | 48,140.11 | 125,143 |
| 2024-02-20 | 47,450.00 | 48,550.00 | 47,250.00 | 47,950.00 | 47,108.53 | 80,392 |
| 2024-02-19 | 47,600.00 | 47,800.00 | 47,100.00 | 47,400.00 | 46,568.18 | 85,927 |
| 2024-02-16 | 48,250.00 | 48,250.00 | 46,950.00 | 47,600.00 | 46,764.67 | 94,195 |
| 2024-02-15 | 48,800.00 | 49,100.00 | 47,400.00 | 47,600.00 | 46,764.67 | 83,621 |
| 2024-02-14 | 46,950.00 | 48,900.00 | 46,300.00 | 48,550.00 | 47,698.00 | 109,994 |
| 2024-02-13 | 47,150.00 | 48,450.00 | 47,150.00 | 47,400.00 | 46,568.18 | 127,604 |
| 2024-02-08 | 46,950.00 | 48,050.00 | 46,450.00 | 47,500.00 | 46,666.43 | 90,330 |
| 2024-02-07 | 47,450.00 | 48,000.00 | 46,300.00 | 46,500.00 | 45,683.98 | 76,794 |
| 2024-02-06 | 45,550.00 | 48,050.00 | 45,200.00 | 47,350.00 | 46,519.06 | 218,149 |
| 2024-02-05 | 45,950.00 | 46,700.00 | 44,600.00 | 45,000.00 | 44,210.30 | 136,719 |
| 2024-02-02 | 46,400.00 | 47,300.00 | 45,050.00 | 45,950.00 | 45,143.63 | 183,178 |
| 2024-02-01 | 47,450.00 | 47,550.00 | 45,050.00 | 45,500.00 | 44,701.53 | 223,074 |
| 2024-01-31 | 48,550.00 | 49,100.00 | 47,150.00 | 47,300.00 | 46,469.94 | 90,747 |
| 2024-01-30 | 49,850.00 | 49,950.00 | 48,150.00 | 49,050.00 | 48,189.23 | 97,733 |
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.