Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 35,050.00 | 35,400.00 | 34,100.00 | 35,300.00 | 34,043.62 | 247,721 |
| 2022-11-10 | 33,150.00 | 33,450.00 | 32,650.00 | 32,850.00 | 31,680.82 | 111,076 |
| 2022-11-09 | 34,250.00 | 35,150.00 | 33,600.00 | 33,850.00 | 32,645.23 | 178,803 |
| 2022-11-08 | 32,550.00 | 34,800.00 | 32,450.00 | 34,250.00 | 33,030.99 | 385,794 |
| 2022-11-07 | 31,100.00 | 32,250.00 | 30,500.00 | 32,100.00 | 30,957.51 | 146,347 |
| 2022-11-04 | 30,200.00 | 30,850.00 | 29,250.00 | 30,700.00 | 29,607.34 | 119,861 |
| 2022-11-03 | 29,100.00 | 30,750.00 | 29,100.00 | 30,200.00 | 29,125.14 | 79,870 |
| 2022-11-02 | 30,500.00 | 30,500.00 | 29,350.00 | 30,000.00 | 28,932.26 | 130,211 |
| 2022-11-01 | 30,400.00 | 30,850.00 | 29,950.00 | 30,600.00 | 29,510.90 | 61,193 |
| 2022-10-31 | 30,600.00 | 31,000.00 | 30,200.00 | 30,650.00 | 29,559.12 | 113,880 |
| 2022-10-28 | 31,950.00 | 32,050.00 | 29,950.00 | 30,000.00 | 28,932.26 | 212,159 |
| 2022-10-27 | 32,500.00 | 32,900.00 | 31,700.00 | 32,400.00 | 31,246.84 | 147,590 |
| 2022-10-26 | 33,800.00 | 34,000.00 | 32,250.00 | 32,450.00 | 31,295.06 | 184,121 |
| 2022-10-25 | 31,200.00 | 34,000.00 | 30,800.00 | 33,750.00 | 32,548.79 | 322,622 |
| 2022-10-24 | 29,700.00 | 31,400.00 | 29,700.00 | 31,200.00 | 30,089.55 | 196,132 |
| 2022-10-21 | 28,600.00 | 29,350.00 | 28,200.00 | 28,850.00 | 27,823.19 | 61,213 |
| 2022-10-20 | 30,050.00 | 30,150.00 | 28,550.00 | 28,600.00 | 27,582.08 | 170,890 |
| 2022-10-19 | 31,100.00 | 31,400.00 | 30,350.00 | 30,350.00 | 29,269.80 | 66,279 |
| 2022-10-18 | 31,950.00 | 32,550.00 | 30,400.00 | 31,100.00 | 29,993.11 | 77,686 |
| 2022-10-17 | 30,800.00 | 31,350.00 | 30,400.00 | 31,250.00 | 30,137.77 | 43,597 |
| 2022-10-14 | 31,450.00 | 31,850.00 | 30,850.00 | 31,250.00 | 30,137.77 | 75,942 |
| 2022-10-13 | 31,600.00 | 31,600.00 | 30,500.00 | 30,500.00 | 29,414.46 | 36,851 |
| 2022-10-12 | 31,100.00 | 32,100.00 | 30,750.00 | 31,600.00 | 30,475.31 | 53,951 |
| 2022-10-11 | 30,650.00 | 31,500.00 | 30,250.00 | 31,100.00 | 29,993.11 | 68,693 |
| 2022-10-07 | 31,850.00 | 32,750.00 | 31,450.00 | 31,900.00 | 30,764.63 | 86,030 |
| 2022-10-06 | 31,450.00 | 32,650.00 | 31,250.00 | 32,450.00 | 31,295.06 | 115,855 |
| 2022-10-05 | 31,550.00 | 33,000.00 | 30,650.00 | 31,200.00 | 30,089.55 | 119,565 |
| 2022-10-04 | 29,800.00 | 31,050.00 | 29,700.00 | 30,950.00 | 29,848.44 | 143,778 |
| 2022-09-30 | 28,900.00 | 29,650.00 | 28,200.00 | 28,750.00 | 27,726.75 | 219,325 |
| 2022-09-29 | 30,750.00 | 30,950.00 | 29,250.00 | 29,450.00 | 28,401.83 | 87,906 |
| 2022-09-28 | 31,050.00 | 31,300.00 | 29,700.00 | 29,950.00 | 28,884.04 | 101,865 |
| 2022-09-27 | 31,450.00 | 31,800.00 | 30,200.00 | 31,000.00 | 29,896.67 | 135,070 |
| 2022-09-26 | 32,450.00 | 32,650.00 | 31,000.00 | 31,550.00 | 30,427.09 | 114,654 |
| 2022-09-23 | 33,300.00 | 33,650.00 | 32,550.00 | 32,750.00 | 31,584.38 | 109,783 |
| 2022-09-22 | 33,700.00 | 33,900.00 | 32,850.00 | 33,850.00 | 32,645.23 | 80,970 |
| 2022-09-21 | 34,450.00 | 34,600.00 | 33,700.00 | 34,250.00 | 33,030.99 | 74,758 |
| 2022-09-20 | 35,000.00 | 36,150.00 | 34,400.00 | 34,650.00 | 33,416.76 | 140,793 |
| 2022-09-19 | 33,500.00 | 36,800.00 | 33,500.00 | 34,750.00 | 33,513.20 | 365,124 |
| 2022-09-16 | 33,850.00 | 34,100.00 | 33,450.00 | 33,500.00 | 32,307.69 | 73,659 |
| 2022-09-15 | 34,450.00 | 34,750.00 | 34,000.00 | 34,250.00 | 33,030.99 | 83,599 |
| 2022-09-14 | 35,250.00 | 35,250.00 | 34,150.00 | 34,250.00 | 33,030.99 | 218,006 |
| 2022-09-13 | 34,000.00 | 36,750.00 | 34,000.00 | 36,600.00 | 35,297.35 | 287,173 |
| 2022-09-08 | 33,900.00 | 34,500.00 | 33,450.00 | 33,450.00 | 32,259.47 | 115,360 |
| 2022-09-07 | 33,800.00 | 34,700.00 | 33,350.00 | 33,750.00 | 32,548.79 | 74,806 |
| 2022-09-06 | 34,150.00 | 34,700.00 | 33,750.00 | 34,400.00 | 33,175.65 | 88,507 |
| 2022-09-05 | 34,500.00 | 35,300.00 | 34,100.00 | 34,150.00 | 32,934.55 | 110,421 |
| 2022-09-02 | 36,450.00 | 36,450.00 | 34,650.00 | 34,800.00 | 33,561.42 | 192,478 |
| 2022-09-01 | 37,300.00 | 37,550.00 | 36,150.00 | 36,350.00 | 35,056.25 | 114,651 |
| 2022-08-31 | 37,100.00 | 38,350.00 | 36,750.00 | 38,050.00 | 36,695.75 | 72,238 |
| 2022-08-30 | 36,850.00 | 37,650.00 | 36,050.00 | 37,600.00 | 36,261.76 | 124,732 |
| 2022-08-29 | 36,250.00 | 37,200.00 | 36,150.00 | 36,400.00 | 35,104.47 | 106,414 |
| 2022-08-26 | 38,600.00 | 39,600.00 | 37,850.00 | 38,100.00 | 36,743.97 | 172,467 |
| 2022-08-25 | 37,000.00 | 38,250.00 | 36,850.00 | 38,150.00 | 36,792.19 | 79,506 |
| 2022-08-24 | 37,350.00 | 37,600.00 | 36,600.00 | 36,950.00 | 35,634.90 | 70,003 |
| 2022-08-23 | 37,450.00 | 38,100.00 | 37,150.00 | 37,250.00 | 35,924.22 | 63,116 |
| 2022-08-22 | 38,150.00 | 38,300.00 | 37,450.00 | 38,050.00 | 36,695.75 | 84,841 |
| 2022-08-19 | 39,650.00 | 39,850.00 | 38,900.00 | 39,000.00 | 37,611.93 | 174,716 |
| 2022-08-18 | 38,000.00 | 39,600.00 | 37,700.00 | 39,400.00 | 37,997.70 | 155,779 |
| 2022-08-17 | 38,800.00 | 38,900.00 | 38,150.00 | 38,300.00 | 36,936.85 | 71,635 |
| 2022-08-16 | 38,550.00 | 39,300.00 | 38,000.00 | 38,800.00 | 37,419.05 | 174,795 |
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.