Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 36,800.00 | 38,500.00 | 36,700.00 | 38,300.00 | 36,936.85 | 139,641 |
| 2022-08-11 | 37,200.00 | 38,050.00 | 36,700.00 | 37,150.00 | 35,827.78 | 238,540 |
| 2022-08-10 | 37,100.00 | 37,500.00 | 36,350.00 | 36,450.00 | 35,152.69 | 199,448 |
| 2022-08-09 | 38,050.00 | 38,200.00 | 37,050.00 | 37,650.00 | 36,309.98 | 145,203 |
| 2022-08-08 | 38,650.00 | 38,800.00 | 37,700.00 | 38,200.00 | 36,840.41 | 134,579 |
| 2022-08-05 | 38,200.00 | 39,050.00 | 37,750.00 | 38,700.00 | 37,322.61 | 171,346 |
| 2022-08-04 | 38,450.00 | 38,750.00 | 37,500.00 | 38,200.00 | 36,840.41 | 192,868 |
| 2022-08-03 | 38,550.00 | 38,600.00 | 37,150.00 | 38,100.00 | 36,743.97 | 252,687 |
| 2022-08-02 | 40,100.00 | 40,100.00 | 38,400.00 | 38,600.00 | 37,226.17 | 231,445 |
| 2022-08-01 | 40,450.00 | 40,450.00 | 39,200.00 | 39,900.00 | 38,479.90 | 196,973 |
| 2022-07-29 | 40,850.00 | 41,250.00 | 40,000.00 | 40,450.00 | 39,010.33 | 194,587 |
| 2022-07-28 | 43,100.00 | 44,050.00 | 40,100.00 | 40,700.00 | 39,251.43 | 499,639 |
| 2022-07-27 | 42,850.00 | 43,150.00 | 42,200.00 | 42,350.00 | 40,842.70 | 87,595 |
| 2022-07-26 | 42,550.00 | 43,500.00 | 42,250.00 | 42,850.00 | 41,324.91 | 53,090 |
| 2022-07-25 | 42,250.00 | 43,100.00 | 42,200.00 | 42,800.00 | 41,276.69 | 54,353 |
| 2022-07-22 | 43,250.00 | 44,950.00 | 42,750.00 | 42,900.00 | 41,373.13 | 177,617 |
| 2022-07-21 | 42,800.00 | 43,200.00 | 42,350.00 | 43,100.00 | 41,566.01 | 108,327 |
| 2022-07-20 | 44,200.00 | 44,650.00 | 42,450.00 | 42,700.00 | 41,180.25 | 187,697 |
| 2022-07-19 | 43,050.00 | 43,250.00 | 41,900.00 | 43,100.00 | 41,566.01 | 96,413 |
| 2022-07-18 | 43,300.00 | 44,600.00 | 42,500.00 | 43,600.00 | 42,048.21 | 242,539 |
| 2022-07-15 | 42,100.00 | 43,200.00 | 41,400.00 | 42,000.00 | 40,505.16 | 169,231 |
| 2022-07-14 | 40,850.00 | 42,000.00 | 40,450.00 | 41,400.00 | 39,926.51 | 98,883 |
| 2022-07-13 | 41,300.00 | 41,700.00 | 39,700.00 | 41,400.00 | 39,926.51 | 136,612 |
| 2022-07-12 | 43,100.00 | 43,250.00 | 40,450.00 | 41,350.00 | 39,878.29 | 188,748 |
| 2022-07-11 | 43,700.00 | 44,100.00 | 42,650.00 | 43,650.00 | 42,096.43 | 79,367 |
| 2022-07-08 | 44,950.00 | 44,950.00 | 43,050.00 | 43,600.00 | 42,048.21 | 136,981 |
| 2022-07-07 | 42,800.00 | 45,350.00 | 42,800.00 | 44,000.00 | 42,433.98 | 113,488 |
| 2022-07-06 | 43,550.00 | 44,000.00 | 42,400.00 | 42,400.00 | 40,890.92 | 126,867 |
| 2022-07-05 | 43,850.00 | 45,050.00 | 43,350.00 | 44,200.00 | 42,626.86 | 103,272 |
| 2022-07-04 | 44,200.00 | 45,100.00 | 42,100.00 | 43,200.00 | 41,662.45 | 172,595 |
| 2022-07-01 | 47,900.00 | 48,350.00 | 44,300.00 | 44,500.00 | 42,916.18 | 238,714 |
| 2022-06-30 | 49,050.00 | 49,800.00 | 47,550.00 | 47,900.00 | 46,195.17 | 89,026 |
| 2022-06-29 | 50,000.00 | 50,200.00 | 48,000.00 | 49,200.00 | 47,448.90 | 133,903 |
| 2022-06-28 | 51,900.00 | 52,400.00 | 50,900.00 | 51,100.00 | 48,991.95 | 69,564 |
| 2022-06-27 | 49,450.00 | 52,500.00 | 47,850.00 | 51,900.00 | 49,758.95 | 147,161 |
| 2022-06-24 | 48,050.00 | 49,400.00 | 47,850.00 | 49,000.00 | 46,978.59 | 93,310 |
| 2022-06-23 | 48,700.00 | 49,750.00 | 47,050.00 | 47,400.00 | 45,444.59 | 115,517 |
| 2022-06-22 | 53,000.00 | 53,000.00 | 48,450.00 | 48,900.00 | 46,882.71 | 176,858 |
| 2022-06-21 | 52,200.00 | 53,100.00 | 51,500.00 | 52,400.00 | 50,238.33 | 77,642 |
| 2022-06-20 | 53,800.00 | 54,200.00 | 51,200.00 | 52,000.00 | 49,854.83 | 102,749 |
| 2022-06-17 | 55,000.00 | 55,600.00 | 51,900.00 | 53,500.00 | 51,292.95 | 183,535 |
| 2022-06-16 | 56,700.00 | 57,500.00 | 55,000.00 | 55,700.00 | 53,402.19 | 85,824 |
| 2022-06-15 | 56,800.00 | 57,600.00 | 54,500.00 | 55,700.00 | 53,402.19 | 113,015 |
| 2022-06-14 | 56,900.00 | 57,800.00 | 55,600.00 | 57,500.00 | 55,127.93 | 103,184 |
| 2022-06-13 | 58,600.00 | 58,800.00 | 56,000.00 | 58,300.00 | 55,894.93 | 118,982 |
| 2022-06-10 | 61,300.00 | 61,800.00 | 59,500.00 | 60,100.00 | 57,620.67 | 90,347 |
| 2022-06-09 | 62,400.00 | 63,000.00 | 61,300.00 | 62,700.00 | 60,113.42 | 68,598 |
| 2022-06-08 | 63,200.00 | 63,700.00 | 62,000.00 | 62,200.00 | 59,634.04 | 42,963 |
| 2022-06-07 | 64,200.00 | 64,300.00 | 62,200.00 | 62,700.00 | 60,113.42 | 67,639 |
| 2022-06-03 | 65,100.00 | 65,900.00 | 63,600.00 | 64,600.00 | 61,935.03 | 83,014 |
| 2022-06-02 | 63,600.00 | 64,800.00 | 63,200.00 | 64,600.00 | 61,935.03 | 66,246 |
| 2022-05-31 | 62,100.00 | 64,400.00 | 62,000.00 | 64,400.00 | 61,743.29 | 106,106 |
| 2022-05-30 | 63,100.00 | 63,200.00 | 62,000.00 | 62,200.00 | 59,634.04 | 60,675 |
| 2022-05-27 | 62,900.00 | 63,700.00 | 61,900.00 | 62,300.00 | 59,729.92 | 43,910 |
| 2022-05-26 | 64,100.00 | 64,200.00 | 61,100.00 | 61,900.00 | 59,346.42 | 64,192 |
| 2022-05-25 | 61,800.00 | 63,600.00 | 61,000.00 | 63,100.00 | 60,496.91 | 93,188 |
| 2022-05-24 | 62,300.00 | 62,800.00 | 60,900.00 | 61,500.00 | 58,962.92 | 92,214 |
| 2022-05-23 | 61,800.00 | 62,400.00 | 60,300.00 | 61,900.00 | 59,346.42 | 50,911 |
| 2022-05-20 | 62,700.00 | 62,700.00 | 61,000.00 | 61,700.00 | 59,154.67 | 69,282 |
| 2022-05-19 | 59,700.00 | 62,300.00 | 59,200.00 | 62,100.00 | 59,538.17 | 86,320 |
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.