Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 50,500.00 | 51,500.00 | 49,150.00 | 49,800.00 | 48,926.07 | 123,026 |
| 2024-01-26 | 51,100.00 | 51,600.00 | 49,700.00 | 50,900.00 | 50,006.76 | 111,056 |
| 2024-01-25 | 52,200.00 | 52,900.00 | 51,500.00 | 51,700.00 | 50,792.72 | 67,468 |
| 2024-01-24 | 51,700.00 | 52,300.00 | 51,000.00 | 52,200.00 | 51,283.95 | 55,359 |
| 2024-01-23 | 53,400.00 | 53,400.00 | 51,500.00 | 51,700.00 | 50,792.72 | 96,837 |
| 2024-01-22 | 54,300.00 | 54,400.00 | 52,600.00 | 53,000.00 | 52,069.91 | 101,750 |
| 2024-01-19 | 52,800.00 | 53,800.00 | 52,400.00 | 53,000.00 | 52,069.91 | 103,140 |
| 2024-01-18 | 51,600.00 | 52,400.00 | 51,000.00 | 51,800.00 | 50,890.97 | 83,059 |
| 2024-01-17 | 51,600.00 | 52,900.00 | 50,700.00 | 50,900.00 | 50,006.76 | 79,183 |
| 2024-01-16 | 52,000.00 | 52,400.00 | 50,200.00 | 50,900.00 | 50,006.76 | 101,645 |
| 2024-01-15 | 53,100.00 | 53,600.00 | 51,600.00 | 52,000.00 | 51,087.46 | 79,506 |
| 2024-01-12 | 53,800.00 | 54,400.00 | 52,600.00 | 53,100.00 | 52,168.16 | 80,431 |
| 2024-01-11 | 54,600.00 | 54,800.00 | 53,500.00 | 54,100.00 | 53,150.61 | 56,014 |
| 2024-01-10 | 54,100.00 | 54,800.00 | 53,700.00 | 54,200.00 | 53,248.85 | 94,513 |
| 2024-01-09 | 56,300.00 | 56,900.00 | 53,500.00 | 54,300.00 | 53,347.10 | 188,403 |
| 2024-01-08 | 55,400.00 | 57,000.00 | 54,600.00 | 55,500.00 | 54,526.04 | 168,684 |
| 2024-01-05 | 55,400.00 | 55,900.00 | 53,400.00 | 54,800.00 | 53,838.32 | 144,307 |
| 2024-01-04 | 55,700.00 | 56,000.00 | 54,300.00 | 55,400.00 | 54,427.79 | 113,611 |
| 2024-01-03 | 54,900.00 | 56,700.00 | 53,700.00 | 55,800.00 | 54,820.77 | 255,967 |
| 2024-01-02 | 49,750.00 | 55,600.00 | 49,750.00 | 55,400.00 | 54,427.79 | 374,355 |
| 2023-12-28 | 49,500.00 | 50,300.00 | 49,300.00 | 50,200.00 | 49,319.05 | 64,911 |
| 2023-12-27 | 49,650.00 | 50,600.00 | 49,050.00 | 49,900.00 | 49,024.31 | 85,348 |
| 2023-12-26 | 49,900.00 | 50,200.00 | 49,150.00 | 49,650.00 | 48,582.21 | 66,805 |
| 2023-12-22 | 52,100.00 | 52,100.00 | 49,500.00 | 49,650.00 | 48,582.21 | 138,790 |
| 2023-12-21 | 51,300.00 | 52,100.00 | 50,000.00 | 50,700.00 | 49,609.63 | 152,030 |
| 2023-12-20 | 50,500.00 | 51,100.00 | 49,700.00 | 51,000.00 | 49,903.18 | 90,281 |
| 2023-12-19 | 50,300.00 | 50,800.00 | 49,650.00 | 50,200.00 | 49,120.38 | 75,929 |
| 2023-12-18 | 48,950.00 | 52,000.00 | 48,950.00 | 50,800.00 | 49,707.48 | 177,458 |
| 2023-12-15 | 50,600.00 | 50,700.00 | 48,100.00 | 48,900.00 | 47,848.34 | 219,206 |
| 2023-12-14 | 50,200.00 | 51,000.00 | 49,700.00 | 50,300.00 | 49,218.23 | 153,198 |
| 2023-12-13 | 48,950.00 | 49,750.00 | 48,450.00 | 49,000.00 | 47,946.19 | 127,029 |
| 2023-12-12 | 49,200.00 | 50,100.00 | 48,550.00 | 48,600.00 | 47,554.79 | 115,677 |
| 2023-12-11 | 49,400.00 | 49,400.00 | 48,150.00 | 48,900.00 | 47,848.34 | 76,329 |
| 2023-12-08 | 49,800.00 | 49,850.00 | 48,850.00 | 49,000.00 | 47,946.19 | 145,792 |
| 2023-12-07 | 48,250.00 | 49,700.00 | 47,850.00 | 49,450.00 | 48,386.51 | 244,265 |
| 2023-12-06 | 46,450.00 | 48,650.00 | 46,000.00 | 48,650.00 | 47,603.72 | 268,787 |
| 2023-12-05 | 44,500.00 | 46,400.00 | 44,450.00 | 46,150.00 | 45,157.48 | 241,181 |
| 2023-12-04 | 45,250.00 | 45,650.00 | 44,050.00 | 44,650.00 | 43,689.74 | 123,498 |
| 2023-12-01 | 45,500.00 | 46,100.00 | 44,550.00 | 45,050.00 | 44,081.14 | 152,953 |
| 2023-11-30 | 46,250.00 | 46,600.00 | 45,400.00 | 45,900.00 | 44,912.86 | 136,486 |
| 2023-11-29 | 47,200.00 | 47,500.00 | 46,050.00 | 46,300.00 | 45,304.26 | 117,753 |
| 2023-11-28 | 47,650.00 | 47,800.00 | 46,450.00 | 47,200.00 | 46,184.90 | 86,999 |
| 2023-11-27 | 46,900.00 | 47,700.00 | 46,350.00 | 47,150.00 | 46,135.97 | 145,202 |
| 2023-11-24 | 46,050.00 | 46,550.00 | 45,750.00 | 46,450.00 | 45,451.03 | 89,003 |
| 2023-11-23 | 46,000.00 | 46,450.00 | 45,250.00 | 45,600.00 | 44,619.31 | 138,775 |
| 2023-11-22 | 46,950.00 | 47,150.00 | 45,450.00 | 46,000.00 | 45,010.71 | 322,613 |
| 2023-11-21 | 48,250.00 | 48,300.00 | 47,500.00 | 47,600.00 | 46,576.30 | 115,178 |
| 2023-11-20 | 49,700.00 | 50,500.00 | 47,550.00 | 48,000.00 | 46,967.69 | 253,571 |
| 2023-11-17 | 49,850.00 | 50,500.00 | 48,900.00 | 49,450.00 | 48,386.51 | 115,367 |
| 2023-11-16 | 49,600.00 | 49,650.00 | 47,900.00 | 49,350.00 | 48,288.66 | 137,232 |
| 2023-11-15 | 50,500.00 | 50,700.00 | 48,700.00 | 49,600.00 | 48,533.28 | 201,930 |
| 2023-11-14 | 50,800.00 | 50,800.00 | 49,450.00 | 49,550.00 | 48,484.36 | 68,470 |
| 2023-11-13 | 51,400.00 | 51,600.00 | 49,200.00 | 50,400.00 | 49,316.08 | 116,126 |
| 2023-11-10 | 50,100.00 | 52,700.00 | 50,100.00 | 51,100.00 | 50,001.02 | 139,435 |
| 2023-11-09 | 52,400.00 | 52,900.00 | 50,400.00 | 50,700.00 | 49,609.63 | 107,507 |
| 2023-11-08 | 51,900.00 | 53,200.00 | 51,300.00 | 51,800.00 | 50,685.97 | 124,499 |
| 2023-11-07 | 52,000.00 | 53,200.00 | 51,000.00 | 51,400.00 | 50,294.57 | 164,498 |
| 2023-11-06 | 51,100.00 | 52,100.00 | 50,000.00 | 52,100.00 | 50,979.52 | 181,248 |
| 2023-11-03 | 51,100.00 | 51,100.00 | 49,750.00 | 50,200.00 | 49,120.38 | 112,057 |
| 2023-11-02 | 50,400.00 | 51,500.00 | 49,650.00 | 51,000.00 | 49,903.18 | 158,655 |
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.