Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 42,700.00 | 43,600.00 | 42,250.00 | 42,800.00 | 41,635.09 | 80,272 |
| 2023-05-04 | 43,250.00 | 43,250.00 | 41,700.00 | 42,050.00 | 40,905.51 | 105,960 |
| 2023-05-03 | 42,000.00 | 43,500.00 | 41,550.00 | 43,250.00 | 42,072.85 | 126,156 |
| 2023-05-02 | 42,650.00 | 43,500.00 | 41,850.00 | 42,750.00 | 41,586.46 | 128,913 |
| 2023-04-28 | 42,100.00 | 43,250.00 | 41,550.00 | 42,550.00 | 41,391.90 | 151,471 |
| 2023-04-27 | 42,500.00 | 42,800.00 | 41,000.00 | 41,900.00 | 40,759.59 | 200,325 |
| 2023-04-26 | 41,550.00 | 44,550.00 | 41,550.00 | 42,350.00 | 41,197.34 | 279,632 |
| 2023-04-25 | 42,600.00 | 43,450.00 | 41,250.00 | 42,000.00 | 40,856.87 | 204,313 |
| 2023-04-24 | 45,350.00 | 45,350.00 | 42,700.00 | 43,000.00 | 41,829.65 | 209,698 |
| 2023-04-21 | 43,250.00 | 45,550.00 | 43,250.00 | 45,350.00 | 44,115.69 | 369,028 |
| 2023-04-20 | 43,650.00 | 44,950.00 | 42,300.00 | 43,200.00 | 42,024.21 | 321,544 |
| 2023-04-19 | 43,500.00 | 44,650.00 | 42,500.00 | 42,900.00 | 41,732.37 | 148,333 |
| 2023-04-18 | 43,900.00 | 44,000.00 | 43,050.00 | 43,400.00 | 42,218.76 | 139,555 |
| 2023-04-17 | 43,950.00 | 44,600.00 | 42,950.00 | 44,550.00 | 43,337.46 | 189,374 |
| 2023-04-14 | 45,800.00 | 46,300.00 | 43,950.00 | 44,400.00 | 43,191.55 | 237,391 |
| 2023-04-13 | 45,600.00 | 46,350.00 | 44,600.00 | 45,500.00 | 44,261.61 | 142,812 |
| 2023-04-12 | 47,300.00 | 47,400.00 | 45,500.00 | 46,350.00 | 45,088.47 | 205,608 |
| 2023-04-11 | 46,850.00 | 49,600.00 | 46,300.00 | 47,450.00 | 46,158.53 | 513,525 |
| 2023-04-10 | 46,550.00 | 47,500.00 | 45,700.00 | 46,300.00 | 45,039.83 | 420,915 |
| 2023-04-07 | 41,300.00 | 47,000.00 | 41,250.00 | 46,900.00 | 45,623.50 | 1,185,888 |
| 2023-04-06 | 41,000.00 | 41,100.00 | 39,550.00 | 40,200.00 | 39,105.86 | 153,517 |
| 2023-04-05 | 40,700.00 | 41,700.00 | 40,550.00 | 41,300.00 | 40,175.92 | 105,927 |
| 2023-04-04 | 41,650.00 | 42,050.00 | 40,300.00 | 40,750.00 | 39,640.89 | 140,071 |
| 2023-04-03 | 41,850.00 | 42,250.00 | 40,650.00 | 41,850.00 | 40,710.95 | 157,357 |
| 2023-03-31 | 44,900.00 | 44,950.00 | 41,900.00 | 42,300.00 | 41,148.70 | 218,851 |
| 2023-03-30 | 43,550.00 | 44,500.00 | 42,300.00 | 43,900.00 | 42,705.16 | 425,580 |
| 2023-03-29 | 42,500.00 | 43,600.00 | 41,000.00 | 42,450.00 | 41,294.62 | 291,207 |
| 2023-03-28 | 40,250.00 | 42,050.00 | 39,800.00 | 41,050.00 | 39,932.73 | 169,085 |
| 2023-03-27 | 41,450.00 | 41,650.00 | 40,250.00 | 40,550.00 | 39,446.33 | 174,164 |
| 2023-03-24 | 40,200.00 | 42,400.00 | 39,600.00 | 42,000.00 | 40,856.87 | 391,234 |
| 2023-03-23 | 39,500.00 | 40,300.00 | 39,150.00 | 39,650.00 | 38,570.83 | 118,422 |
| 2023-03-22 | 38,800.00 | 40,000.00 | 38,400.00 | 39,950.00 | 38,862.66 | 112,361 |
| 2023-03-21 | 39,700.00 | 39,700.00 | 38,400.00 | 38,800.00 | 37,743.96 | 84,647 |
| 2023-03-20 | 39,000.00 | 40,700.00 | 38,750.00 | 39,300.00 | 38,230.36 | 238,993 |
| 2023-03-17 | 37,500.00 | 39,650.00 | 36,850.00 | 38,950.00 | 37,889.88 | 348,554 |
| 2023-03-16 | 34,200.00 | 36,800.00 | 33,850.00 | 36,100.00 | 35,117.45 | 150,856 |
| 2023-03-15 | 36,150.00 | 36,200.00 | 34,500.00 | 34,650.00 | 33,706.92 | 149,077 |
| 2023-03-14 | 37,100.00 | 37,150.00 | 35,200.00 | 35,250.00 | 34,290.59 | 132,271 |
| 2023-03-13 | 35,350.00 | 37,750.00 | 35,350.00 | 37,300.00 | 36,284.79 | 186,167 |
| 2023-03-10 | 36,250.00 | 36,350.00 | 35,300.00 | 35,600.00 | 34,631.06 | 167,675 |
| 2023-03-09 | 37,750.00 | 38,950.00 | 36,300.00 | 37,050.00 | 36,041.59 | 154,371 |
| 2023-03-08 | 37,500.00 | 37,650.00 | 37,000.00 | 37,250.00 | 36,236.15 | 65,826 |
| 2023-03-07 | 38,300.00 | 38,400.00 | 37,350.00 | 37,650.00 | 36,625.26 | 108,953 |
| 2023-03-06 | 36,550.00 | 38,250.00 | 35,900.00 | 38,250.00 | 37,208.93 | 234,590 |
| 2023-03-03 | 36,800.00 | 36,800.00 | 35,600.00 | 36,000.00 | 35,020.17 | 107,851 |
| 2023-03-02 | 37,350.00 | 37,700.00 | 36,300.00 | 36,350.00 | 35,360.65 | 112,344 |
| 2023-02-28 | 36,950.00 | 38,000.00 | 36,600.00 | 37,550.00 | 36,527.99 | 75,253 |
| 2023-02-27 | 37,050.00 | 37,450.00 | 36,700.00 | 36,800.00 | 35,798.40 | 62,686 |
| 2023-02-24 | 38,100.00 | 38,500.00 | 37,300.00 | 37,700.00 | 36,673.90 | 67,066 |
| 2023-02-23 | 36,650.00 | 38,350.00 | 36,500.00 | 38,100.00 | 37,063.02 | 137,108 |
| 2023-02-22 | 36,700.00 | 37,100.00 | 36,150.00 | 36,300.00 | 35,312.01 | 118,595 |
| 2023-02-21 | 38,050.00 | 38,300.00 | 37,300.00 | 37,600.00 | 36,576.63 | 94,621 |
| 2023-02-20 | 37,300.00 | 38,400.00 | 36,550.00 | 38,300.00 | 37,257.57 | 144,294 |
| 2023-02-17 | 37,350.00 | 37,850.00 | 37,100.00 | 37,650.00 | 36,625.26 | 92,229 |
| 2023-02-16 | 37,100.00 | 38,800.00 | 36,850.00 | 38,250.00 | 37,208.93 | 198,040 |
| 2023-02-15 | 37,950.00 | 38,600.00 | 36,500.00 | 36,600.00 | 35,603.84 | 110,067 |
| 2023-02-14 | 37,200.00 | 38,200.00 | 37,100.00 | 37,650.00 | 36,625.26 | 84,881 |
| 2023-02-13 | 36,900.00 | 37,450.00 | 36,100.00 | 37,000.00 | 35,992.96 | 71,355 |
| 2023-02-10 | 38,100.00 | 38,500.00 | 37,000.00 | 37,100.00 | 36,090.23 | 86,167 |
| 2023-02-09 | 37,700.00 | 38,300.00 | 37,050.00 | 38,200.00 | 37,160.29 | 103,059 |
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.