Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 47,600.00 | 47,800.00 | 45,600.00 | 46,100.00 | 45,108.56 | 146,571 |
| 2023-08-01 | 48,150.00 | 48,400.00 | 46,550.00 | 47,950.00 | 46,918.77 | 135,868 |
| 2023-07-31 | 49,500.00 | 49,600.00 | 47,300.00 | 48,150.00 | 47,114.47 | 117,431 |
| 2023-07-28 | 48,000.00 | 49,100.00 | 46,300.00 | 48,700.00 | 47,652.64 | 153,526 |
| 2023-07-27 | 45,150.00 | 47,900.00 | 45,050.00 | 47,650.00 | 46,625.22 | 210,427 |
| 2023-07-26 | 46,600.00 | 46,800.00 | 44,650.00 | 45,100.00 | 44,130.06 | 237,604 |
| 2023-07-25 | 46,650.00 | 47,600.00 | 45,700.00 | 46,500.00 | 45,499.95 | 162,165 |
| 2023-07-24 | 46,500.00 | 47,000.00 | 45,700.00 | 46,650.00 | 45,646.73 | 164,989 |
| 2023-07-21 | 48,000.00 | 48,000.00 | 46,000.00 | 46,650.00 | 45,646.73 | 312,449 |
| 2023-07-20 | 49,400.00 | 49,700.00 | 48,100.00 | 48,950.00 | 47,897.26 | 222,693 |
| 2023-07-19 | 50,500.00 | 50,800.00 | 47,800.00 | 49,950.00 | 48,875.76 | 276,442 |
| 2023-07-18 | 52,000.00 | 52,000.00 | 49,200.00 | 50,700.00 | 49,609.63 | 267,205 |
| 2023-07-17 | 48,050.00 | 50,800.00 | 46,800.00 | 50,100.00 | 49,022.53 | 289,501 |
| 2023-07-14 | 48,500.00 | 50,000.00 | 47,800.00 | 48,350.00 | 47,310.17 | 310,461 |
| 2023-07-13 | 49,250.00 | 49,700.00 | 47,250.00 | 47,850.00 | 46,820.92 | 265,765 |
| 2023-07-12 | 48,050.00 | 48,550.00 | 47,250.00 | 48,550.00 | 47,505.87 | 132,472 |
| 2023-07-11 | 47,600.00 | 48,450.00 | 47,050.00 | 48,150.00 | 47,114.47 | 71,755 |
| 2023-07-10 | 48,000.00 | 48,250.00 | 46,850.00 | 47,100.00 | 46,087.05 | 73,314 |
| 2023-07-07 | 49,400.00 | 49,400.00 | 47,250.00 | 48,100.00 | 47,065.54 | 179,226 |
| 2023-07-06 | 50,600.00 | 51,100.00 | 48,650.00 | 49,000.00 | 47,946.19 | 137,992 |
| 2023-07-05 | 51,000.00 | 52,200.00 | 50,500.00 | 51,000.00 | 49,903.18 | 108,407 |
| 2023-07-04 | 51,400.00 | 52,000.00 | 50,300.00 | 51,600.00 | 50,490.27 | 93,621 |
| 2023-07-03 | 52,700.00 | 53,200.00 | 51,000.00 | 51,400.00 | 50,294.57 | 181,720 |
| 2023-06-30 | 52,600.00 | 53,500.00 | 50,800.00 | 52,600.00 | 51,468.77 | 158,006 |
| 2023-06-29 | 51,300.00 | 52,800.00 | 51,300.00 | 52,800.00 | 51,664.46 | 151,945 |
| 2023-06-28 | 51,500.00 | 51,900.00 | 50,500.00 | 51,400.00 | 50,001.02 | 83,647 |
| 2023-06-27 | 50,500.00 | 50,900.00 | 49,600.00 | 50,900.00 | 49,514.63 | 66,759 |
| 2023-06-26 | 50,300.00 | 51,700.00 | 49,300.00 | 50,600.00 | 49,222.80 | 105,382 |
| 2023-06-23 | 50,300.00 | 51,000.00 | 49,350.00 | 50,000.00 | 48,639.13 | 109,567 |
| 2023-06-22 | 49,450.00 | 51,200.00 | 49,450.00 | 50,200.00 | 48,833.69 | 78,239 |
| 2023-06-21 | 52,000.00 | 52,800.00 | 50,000.00 | 50,600.00 | 49,222.80 | 136,363 |
| 2023-06-20 | 50,400.00 | 52,500.00 | 48,800.00 | 51,900.00 | 50,487.42 | 193,700 |
| 2023-06-19 | 51,700.00 | 51,700.00 | 49,400.00 | 50,400.00 | 49,028.24 | 161,114 |
| 2023-06-16 | 51,100.00 | 52,000.00 | 50,300.00 | 51,200.00 | 49,806.47 | 133,865 |
| 2023-06-15 | 49,400.00 | 51,600.00 | 49,400.00 | 51,400.00 | 50,001.02 | 278,176 |
| 2023-06-14 | 50,100.00 | 50,200.00 | 48,350.00 | 49,250.00 | 47,909.54 | 183,450 |
| 2023-06-13 | 51,800.00 | 51,900.00 | 49,800.00 | 49,850.00 | 48,493.21 | 203,737 |
| 2023-06-12 | 50,100.00 | 51,000.00 | 49,550.00 | 50,400.00 | 49,028.24 | 157,675 |
| 2023-06-09 | 47,800.00 | 51,200.00 | 47,350.00 | 50,600.00 | 49,222.80 | 534,539 |
| 2023-06-08 | 45,600.00 | 47,950.00 | 44,150.00 | 47,750.00 | 46,450.37 | 304,482 |
| 2023-06-07 | 45,550.00 | 46,250.00 | 45,100.00 | 45,800.00 | 44,553.44 | 81,132 |
| 2023-06-05 | 45,650.00 | 45,800.00 | 44,750.00 | 45,550.00 | 44,310.25 | 100,347 |
| 2023-06-02 | 46,600.00 | 48,100.00 | 45,200.00 | 45,650.00 | 44,407.52 | 154,989 |
| 2023-06-01 | 45,500.00 | 46,350.00 | 45,150.00 | 46,100.00 | 44,845.28 | 106,271 |
| 2023-05-31 | 47,350.00 | 47,350.00 | 45,650.00 | 46,100.00 | 44,845.28 | 192,205 |
| 2023-05-30 | 47,400.00 | 48,300.00 | 46,300.00 | 47,350.00 | 46,061.26 | 178,100 |
| 2023-05-26 | 47,300.00 | 49,000.00 | 46,050.00 | 46,500.00 | 45,234.39 | 266,284 |
| 2023-05-25 | 48,500.00 | 49,150.00 | 46,450.00 | 46,900.00 | 45,623.50 | 229,923 |
| 2023-05-24 | 46,300.00 | 47,750.00 | 45,800.00 | 46,950.00 | 45,672.14 | 111,387 |
| 2023-05-23 | 46,800.00 | 47,000.00 | 45,350.00 | 46,900.00 | 45,623.50 | 156,912 |
| 2023-05-22 | 47,350.00 | 47,800.00 | 46,500.00 | 46,950.00 | 45,672.14 | 242,367 |
| 2023-05-19 | 43,050.00 | 48,300.00 | 42,900.00 | 47,950.00 | 46,644.92 | 864,657 |
| 2023-05-18 | 40,350.00 | 41,650.00 | 39,500.00 | 41,600.00 | 40,467.76 | 151,491 |
| 2023-05-17 | 40,250.00 | 40,450.00 | 39,450.00 | 39,900.00 | 38,814.03 | 108,188 |
| 2023-05-16 | 40,750.00 | 41,150.00 | 39,350.00 | 40,050.00 | 38,959.94 | 176,722 |
| 2023-05-15 | 41,450.00 | 41,550.00 | 39,750.00 | 39,900.00 | 38,814.03 | 165,097 |
| 2023-05-12 | 41,500.00 | 41,950.00 | 40,500.00 | 41,800.00 | 40,662.31 | 96,224 |
| 2023-05-11 | 41,700.00 | 42,100.00 | 40,750.00 | 41,150.00 | 40,030.00 | 63,901 |
| 2023-05-10 | 41,550.00 | 41,750.00 | 41,100.00 | 41,250.00 | 40,127.28 | 56,623 |
| 2023-05-09 | 42,700.00 | 42,700.00 | 40,700.00 | 41,600.00 | 40,467.76 | 138,060 |
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.