Hana Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	38,250.00	38,400.00	37,800.00	38,100.00	37,063.02	78,361
2023-02-07	36,950.00	37,750.00	36,700.00	37,600.00	36,576.63	94,099
2023-02-06	37,000.00	37,100.00	36,550.00	36,950.00	35,944.32	102,862
2023-02-03	38,400.00	38,450.00	37,250.00	37,350.00	36,333.43	179,023
2023-02-02	39,200.00	39,700.00	38,150.00	38,800.00	37,743.96	189,040
2023-02-01	38,050.00	38,550.00	37,450.00	37,700.00	36,673.90	93,130
2023-01-31	37,250.00	38,450.00	37,150.00	37,650.00	36,625.26	116,630
2023-01-30	38,900.00	38,900.00	37,050.00	37,450.00	36,430.71	235,937
2023-01-27	40,200.00	40,200.00	39,000.00	39,100.00	38,035.80	118,925
2023-01-26	39,600.00	40,500.00	39,050.00	39,700.00	38,619.47	173,854
2023-01-25	38,100.00	39,650.00	37,850.00	39,550.00	38,473.55	220,299
2023-01-20	37,250.00	38,150.00	36,400.00	36,900.00	35,895.68	76,729
2023-01-19	36,250.00	37,600.00	35,850.00	37,450.00	36,430.71	115,250
2023-01-18	37,200.00	37,200.00	36,000.00	36,800.00	35,798.40	89,778
2023-01-17	36,800.00	38,350.00	36,700.00	36,950.00	35,944.32	74,526
2023-01-16	37,050.00	37,650.00	36,600.00	37,200.00	36,187.51	79,831
2023-01-13	37,600.00	38,100.00	36,900.00	37,200.00	36,187.51	74,422
2023-01-12	38,050.00	38,100.00	37,100.00	37,550.00	36,527.99	84,852
2023-01-11	38,300.00	38,850.00	37,550.00	37,900.00	36,868.46	150,712
2023-01-10	37,600.00	38,500.00	37,200.00	37,450.00	36,430.71	145,628
2023-01-09	37,900.00	37,900.00	36,850.00	37,300.00	36,284.79	101,919
2023-01-06	35,300.00	38,000.00	34,700.00	37,050.00	36,041.59	236,579
2023-01-05	35,950.00	36,100.00	35,150.00	35,850.00	34,874.26	124,485
2023-01-04	32,800.00	36,400.00	32,550.00	36,050.00	35,068.81	282,450
2023-01-03	31,950.00	32,950.00	31,650.00	32,850.00	31,955.91	53,727
2023-01-02	32,750.00	33,250.00	31,950.00	32,050.00	31,177.68	40,024
2022-12-29	33,000.00	33,800.00	31,850.00	32,700.00	31,809.99	70,582
2022-12-28	34,150.00	34,300.00	33,050.00	33,350.00	32,442.30	89,406
2022-12-27	34,350.00	35,450.00	34,200.00	34,850.00	33,609.64	90,464
2022-12-26	33,450.00	34,950.00	32,600.00	34,800.00	33,561.42	80,715
2022-12-23	34,050.00	34,400.00	32,900.00	33,100.00	31,921.92	124,694
2022-12-22	34,500.00	35,300.00	34,350.00	35,050.00	33,802.52	65,688
2022-12-21	34,750.00	35,150.00	33,850.00	34,050.00	32,838.11	43,759
2022-12-20	35,250.00	35,250.00	34,250.00	34,350.00	33,127.43	34,104
2022-12-19	34,550.00	35,800.00	33,950.00	35,250.00	33,995.40	44,825
2022-12-16	34,550.00	35,100.00	34,350.00	34,550.00	33,320.32	58,289
2022-12-15	36,000.00	36,250.00	35,050.00	35,600.00	34,332.94	48,500
2022-12-14	34,900.00	36,650.00	34,500.00	36,100.00	34,815.15	106,281
2022-12-13	34,100.00	34,550.00	33,400.00	34,300.00	33,079.21	61,311
2022-12-12	34,500.00	34,550.00	33,550.00	33,700.00	32,500.57	52,183
2022-12-09	34,750.00	35,700.00	34,200.00	34,950.00	33,706.08	67,699
2022-12-08	34,100.00	34,800.00	34,100.00	34,150.00	32,934.55	69,731
2022-12-07	34,200.00	34,700.00	33,500.00	34,300.00	33,079.21	73,259
2022-12-06	35,400.00	35,800.00	34,650.00	34,750.00	33,513.20	108,693
2022-12-05	35,200.00	36,400.00	35,100.00	36,250.00	34,959.81	96,486
2022-12-02	35,800.00	36,200.00	35,150.00	35,200.00	33,947.18	64,642
2022-12-01	36,550.00	37,150.00	36,050.00	36,300.00	35,008.03	119,373
2022-11-30	35,350.00	35,400.00	34,500.00	35,150.00	33,898.96	92,471
2022-11-29	35,050.00	35,800.00	35,000.00	35,550.00	34,284.72	51,849
2022-11-28	36,050.00	36,200.00	35,350.00	35,500.00	34,236.50	76,162
2022-11-25	37,450.00	37,450.00	36,000.00	36,550.00	35,249.13	94,436
2022-11-24	36,750.00	37,900.00	36,150.00	37,450.00	36,117.10	79,916
2022-11-23	36,350.00	37,550.00	35,850.00	36,550.00	35,249.13	121,733
2022-11-22	36,400.00	36,950.00	35,600.00	35,800.00	34,525.83	89,734
2022-11-21	38,400.00	38,400.00	36,450.00	36,550.00	35,249.13	132,423
2022-11-18	38,400.00	39,700.00	38,150.00	38,150.00	36,792.19	177,030
2022-11-17	38,550.00	38,900.00	37,500.00	38,800.00	37,419.05	192,185
2022-11-16	37,400.00	39,800.00	37,150.00	39,050.00	37,660.15	455,232
2022-11-15	34,450.00	37,250.00	34,450.00	37,150.00	35,827.78	248,465
2022-11-14	35,750.00	36,000.00	34,400.00	34,450.00	33,223.87	131,490

← NewerPage 16 of 21 · 1,228 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.