Hana Materials Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-02	50,400.00	51,500.00	49,650.00	51,000.00	49,903.18	158,655
2023-11-01	47,700.00	49,650.00	47,700.00	48,750.00	47,701.56	145,825
2023-10-31	48,800.00	49,250.00	46,950.00	47,350.00	46,331.67	133,964
2023-10-30	48,600.00	49,400.00	48,150.00	48,550.00	47,505.87	74,576
2023-10-27	49,650.00	49,700.00	48,000.00	48,550.00	47,505.87	166,010
2023-10-26	47,900.00	49,450.00	47,400.00	49,150.00	48,092.96	123,460
2023-10-25	49,900.00	50,500.00	48,900.00	49,450.00	48,386.51	158,171
2023-10-24	48,400.00	50,100.00	48,150.00	49,700.00	48,631.13	156,902
2023-10-23	47,300.00	49,100.00	47,050.00	47,600.00	46,576.30	114,277
2023-10-20	47,000.00	48,050.00	46,000.00	47,400.00	46,380.60	172,701
2023-10-19	49,300.00	50,100.00	47,150.00	47,450.00	46,429.52	244,173
2023-10-18	50,800.00	51,400.00	49,950.00	50,800.00	49,707.48	118,910
2023-10-17	52,000.00	52,400.00	50,300.00	51,800.00	50,685.97	179,294
2023-10-16	50,400.00	51,400.00	49,800.00	51,200.00	50,098.87	105,402
2023-10-13	51,400.00	52,400.00	50,800.00	51,200.00	50,098.87	145,262
2023-10-12	51,500.00	52,900.00	50,800.00	51,600.00	50,490.27	147,988
2023-10-11	50,400.00	51,900.00	50,000.00	50,700.00	49,609.63	139,636
2023-10-10	52,800.00	53,500.00	48,550.00	49,450.00	48,386.51	419,721
2023-10-06	51,600.00	52,500.00	50,200.00	52,300.00	51,175.22	162,302
2023-10-05	50,400.00	53,800.00	49,850.00	51,500.00	50,392.42	448,506
2023-10-04	48,900.00	49,700.00	48,350.00	48,650.00	47,603.72	100,532
2023-09-27	49,000.00	49,950.00	48,350.00	49,700.00	48,631.13	101,049
2023-09-26	50,200.00	50,300.00	48,250.00	49,500.00	48,435.44	127,874
2023-09-25	49,700.00	50,500.00	48,700.00	50,100.00	49,022.53	111,163
2023-09-22	48,000.00	50,600.00	47,650.00	49,700.00	48,631.13	144,993
2023-09-21	49,600.00	50,300.00	47,950.00	48,600.00	47,554.79	170,399
2023-09-20	51,400.00	51,800.00	49,800.00	50,400.00	49,316.08	134,253
2023-09-19	51,300.00	52,100.00	50,000.00	51,600.00	50,490.27	127,401
2023-09-18	50,200.00	51,800.00	50,000.00	51,300.00	50,196.72	167,852
2023-09-15	52,000.00	52,700.00	50,700.00	51,600.00	50,490.27	195,555
2023-09-14	48,200.00	52,600.00	47,700.00	51,900.00	50,783.82	720,068
2023-09-13	46,600.00	48,150.00	46,250.00	47,450.00	46,429.52	240,215
2023-09-12	46,850.00	47,200.00	45,650.00	46,500.00	45,499.95	126,104
2023-09-11	46,900.00	46,950.00	45,450.00	46,350.00	45,353.18	116,097
2023-09-08	46,350.00	46,900.00	45,200.00	46,900.00	45,891.35	130,791
2023-09-07	45,550.00	47,600.00	45,450.00	46,500.00	45,499.95	153,201
2023-09-06	46,550.00	47,750.00	45,500.00	45,700.00	44,717.16	169,185
2023-09-05	48,300.00	49,050.00	46,250.00	46,600.00	45,597.80	279,229
2023-09-04	49,600.00	50,700.00	47,300.00	48,750.00	47,701.56	385,735
2023-09-01	44,450.00	50,400.00	44,000.00	49,850.00	48,777.91	1,049,274
2023-08-31	44,000.00	44,550.00	43,350.00	44,400.00	43,445.12	82,057
2023-08-30	44,300.00	44,600.00	43,550.00	43,950.00	43,004.80	85,591
2023-08-29	42,900.00	44,050.00	42,900.00	43,600.00	42,662.32	61,518
2023-08-28	42,700.00	43,400.00	42,300.00	42,900.00	41,977.38	74,778
2023-08-25	42,150.00	42,600.00	41,750.00	42,100.00	41,194.58	111,327
2023-08-24	43,900.00	44,400.00	42,700.00	43,100.00	42,173.08	104,906
2023-08-23	42,100.00	43,750.00	42,100.00	43,050.00	42,124.15	71,830
2023-08-22	43,350.00	44,250.00	41,900.00	42,650.00	41,732.75	110,430
2023-08-21	44,500.00	44,550.00	42,800.00	42,900.00	41,977.38	93,413
2023-08-18	42,450.00	44,600.00	41,750.00	43,750.00	42,809.10	129,175
2023-08-17	42,250.00	43,300.00	41,900.00	43,050.00	42,124.15	95,466
2023-08-16	43,350.00	43,850.00	42,350.00	42,600.00	41,683.83	148,053
2023-08-14	42,950.00	43,600.00	41,950.00	43,400.00	42,466.62	80,112
2023-08-11	43,400.00	44,150.00	43,050.00	43,300.00	42,368.77	126,511
2023-08-10	44,650.00	44,650.00	42,350.00	43,750.00	42,809.10	219,215
2023-08-09	45,000.00	45,550.00	44,500.00	45,100.00	44,130.06	69,064
2023-08-08	47,150.00	47,250.00	44,800.00	45,000.00	44,032.21	137,881
2023-08-07	44,950.00	46,700.00	44,550.00	46,100.00	45,108.56	104,649
2023-08-04	45,150.00	45,650.00	44,350.00	44,950.00	43,983.29	76,551
2023-08-03	45,700.00	46,050.00	44,500.00	45,600.00	44,619.31	114,578

← NewerPage 13 of 21 · 1,223 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.