Hana Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	61,800.00	62,200.00	60,100.00	60,900.00	58,387.67	74,267
2022-05-17	60,800.00	61,800.00	60,200.00	61,300.00	58,771.17	43,143
2022-05-16	62,800.00	62,900.00	59,700.00	60,400.00	57,908.30	68,377
2022-05-13	61,000.00	62,800.00	60,100.00	61,900.00	59,346.42	113,665
2022-05-12	61,000.00	61,600.00	59,900.00	60,000.00	57,524.80	112,971
2022-05-11	60,400.00	62,400.00	59,200.00	62,200.00	59,634.04	106,959
2022-05-10	58,000.00	61,200.00	57,300.00	60,400.00	57,908.30	154,506
2022-05-09	60,000.00	60,800.00	58,500.00	59,300.00	56,853.68	104,437
2022-05-06	60,800.00	62,100.00	60,100.00	60,500.00	58,004.17	101,034
2022-05-04	65,200.00	65,800.00	61,400.00	61,600.00	59,058.79	302,279
2022-05-03	64,900.00	66,800.00	63,000.00	65,900.00	63,181.41	205,281
2022-05-02	62,000.00	63,400.00	60,900.00	63,100.00	60,496.91	91,351
2022-04-29	64,800.00	65,000.00	61,900.00	63,000.00	60,401.04	131,945
2022-04-28	64,900.00	65,400.00	61,800.00	63,800.00	61,168.04	251,757
2022-04-27	64,600.00	66,300.00	63,800.00	64,800.00	62,126.78	109,184
2022-04-26	65,400.00	66,500.00	63,700.00	66,200.00	63,469.03	89,701
2022-04-25	63,700.00	66,400.00	62,500.00	65,200.00	62,510.28	174,544
2022-04-22	64,000.00	66,300.00	63,600.00	64,800.00	62,126.78	152,591
2022-04-21	64,200.00	65,500.00	63,000.00	64,800.00	62,126.78	129,465
2022-04-20	61,900.00	65,400.00	61,600.00	64,000.00	61,359.79	250,043
2022-04-19	60,600.00	63,000.00	60,600.00	61,500.00	58,962.92	130,357
2022-04-18	60,700.00	61,200.00	59,700.00	60,600.00	58,100.05	64,989
2022-04-15	60,600.00	61,700.00	59,500.00	60,700.00	58,195.92	100,002
2022-04-14	60,900.00	61,200.00	59,600.00	60,400.00	57,908.30	68,440
2022-04-13	60,300.00	61,500.00	59,300.00	60,900.00	58,387.67	117,112
2022-04-12	58,400.00	61,600.00	56,700.00	60,700.00	58,195.92	252,347
2022-04-11	57,800.00	62,100.00	57,800.00	59,700.00	57,237.18	436,215
2022-04-08	53,800.00	58,200.00	53,800.00	57,600.00	55,223.81	350,757
2022-04-07	52,700.00	54,000.00	52,300.00	53,700.00	51,484.70	116,805
2022-04-06	54,800.00	55,000.00	53,900.00	54,100.00	51,868.19	64,267
2022-04-05	55,500.00	55,900.00	54,700.00	55,800.00	53,498.06	47,238
2022-04-04	54,500.00	55,100.00	53,400.00	55,000.00	52,731.07	72,005
2022-04-01	55,300.00	55,400.00	54,000.00	55,300.00	53,018.69	47,758
2022-03-31	56,300.00	56,500.00	54,800.00	55,700.00	53,402.19	75,170
2022-03-30	56,400.00	57,400.00	55,600.00	56,000.00	53,689.81	63,569
2022-03-29	56,600.00	58,100.00	55,400.00	56,300.00	53,977.44	149,631
2022-03-28	53,600.00	56,800.00	52,700.00	56,200.00	53,881.56	286,812
2022-03-25	51,700.00	52,800.00	51,300.00	52,600.00	50,430.07	108,589
2022-03-24	50,600.00	51,500.00	50,300.00	51,100.00	48,991.95	60,001
2022-03-23	51,600.00	51,700.00	50,700.00	51,200.00	49,087.83	42,857
2022-03-22	51,200.00	52,000.00	51,100.00	51,400.00	49,279.58	36,631
2022-03-21	51,800.00	52,300.00	50,600.00	51,700.00	49,567.20	49,128
2022-03-18	51,800.00	51,800.00	50,800.00	51,600.00	49,471.33	37,894
2022-03-17	51,500.00	52,700.00	51,000.00	51,800.00	49,663.08	100,902
2022-03-16	48,800.00	50,000.00	48,800.00	50,000.00	47,937.33	85,219
2022-03-15	46,850.00	48,700.00	46,500.00	48,000.00	46,019.84	88,018
2022-03-14	50,300.00	50,500.00	46,950.00	47,450.00	45,492.53	162,620
2022-03-11	51,200.00	51,400.00	49,850.00	50,300.00	48,224.96	80,749
2022-03-10	51,300.00	52,400.00	51,000.00	51,700.00	49,567.20	92,469
2022-03-08	49,600.00	50,800.00	49,600.00	50,200.00	48,129.08	86,262
2022-03-07	51,500.00	52,300.00	50,200.00	51,000.00	48,896.08	130,694
2022-03-04	53,100.00	53,500.00	51,900.00	53,200.00	51,005.32	97,404
2022-03-03	53,800.00	54,200.00	52,300.00	53,100.00	50,909.45	84,706
2022-03-02	51,100.00	53,600.00	51,100.00	53,200.00	51,005.32	91,822
2022-02-28	51,300.00	52,200.00	50,300.00	51,700.00	49,567.20	53,630
2022-02-25	51,300.00	52,200.00	50,700.00	51,300.00	49,183.70	80,909
2022-02-24	51,300.00	52,000.00	49,900.00	49,950.00	47,889.40	146,970
2022-02-23	52,700.00	52,800.00	50,900.00	52,000.00	49,854.83	120,095
2022-02-22	51,800.00	53,100.00	51,500.00	52,200.00	50,046.58	124,674
2022-02-21	53,000.00	53,500.00	51,700.00	53,300.00	51,101.20	76,798

← NewerPage 19 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.