Hana Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	52,100.00	56,200.00	51,100.00	53,300.00	53,300.00	119,218
2026-07-16	56,000.00	57,200.00	52,700.00	54,600.00	54,600.00	115,561
2026-07-15	55,000.00	58,800.00	54,400.00	57,900.00	57,900.00	167,219
2026-07-14	55,300.00	57,000.00	49,400.00	52,900.00	52,900.00	174,967
2026-07-13	57,300.00	61,200.00	52,300.00	54,600.00	54,600.00	162,012
2026-07-10	52,800.00	57,800.00	52,300.00	56,400.00	56,400.00	168,143
2026-07-09	48,550.00	53,500.00	48,200.00	50,700.00	50,700.00	191,858
2026-07-08	49,350.00	51,900.00	47,800.00	48,100.00	48,100.00	154,830
2026-07-07	54,500.00	56,000.00	50,200.00	51,700.00	51,700.00	200,996
2026-07-06	58,200.00	58,800.00	51,500.00	55,100.00	55,100.00	183,643
2026-07-03	55,700.00	58,100.00	52,200.00	57,700.00	57,700.00	165,181
2026-07-02	62,500.00	63,100.00	55,800.00	56,200.00	56,200.00	400,230
2026-07-01	66,600.00	72,800.00	62,600.00	67,000.00	67,000.00	281,786
2026-06-30	62,700.00	65,700.00	62,100.00	63,200.00	63,200.00	132,941
2026-06-29	59,200.00	64,100.00	59,200.00	61,900.00	61,900.00	142,409
2026-06-26	59,900.00	62,900.00	57,000.00	58,700.00	58,700.00	184,925
2026-06-25	62,100.00	66,100.00	58,700.00	59,600.00	59,600.00	204,442
2026-06-24	61,200.00	62,500.00	57,700.00	60,200.00	60,200.00	195,224
2026-06-23	69,700.00	69,700.00	60,500.00	60,900.00	60,900.00	181,584
2026-06-22	62,600.00	68,600.00	62,600.00	68,400.00	68,400.00	212,386
2026-06-19	69,700.00	69,700.00	62,300.00	64,500.00	64,500.00	196,820
2026-06-18	72,000.00	72,500.00	67,400.00	69,000.00	69,000.00	201,003
2026-06-17	70,900.00	75,000.00	69,500.00	72,000.00	72,000.00	201,828
2026-06-16	74,400.00	75,400.00	70,300.00	70,300.00	70,300.00	166,447
2026-06-15	76,300.00	77,800.00	73,100.00	74,400.00	74,400.00	166,548
2026-06-12	71,200.00	76,500.00	69,900.00	73,100.00	73,100.00	400,549
2026-06-11	60,300.00	68,200.00	59,300.00	67,800.00	67,800.00	394,689
2026-06-10	61,200.00	66,200.00	59,000.00	60,800.00	60,800.00	257,257
2026-06-09	60,100.00	65,700.00	58,600.00	63,200.00	63,200.00	333,903
2026-06-08	58,500.00	60,400.00	55,800.00	56,700.00	56,700.00	244,551
2026-06-05	67,200.00	68,900.00	61,000.00	63,200.00	63,200.00	439,919
2026-06-04	61,200.00	68,900.00	60,200.00	63,400.00	63,400.00	360,051
2026-06-02	59,000.00	59,900.00	56,700.00	58,300.00	58,300.00	286,817
2026-06-01	62,900.00	63,500.00	59,600.00	60,400.00	60,400.00	468,941
2026-05-29	70,700.00	71,700.00	63,500.00	64,000.00	64,000.00	512,824
2026-05-28	73,900.00	74,000.00	66,600.00	69,400.00	69,400.00	298,435
2026-05-27	83,300.00	83,400.00	73,700.00	74,300.00	74,300.00	233,737
2026-05-26	85,600.00	87,900.00	78,600.00	80,000.00	80,000.00	261,771
2026-05-22	74,700.00	84,000.00	73,500.00	81,100.00	81,100.00	388,278
2026-05-21	72,100.00	74,900.00	71,500.00	72,500.00	72,500.00	133,217
2026-05-20	70,900.00	71,900.00	67,700.00	69,700.00	69,700.00	177,163
2026-05-19	73,900.00	74,200.00	70,200.00	71,300.00	71,300.00	171,522
2026-05-18	70,500.00	76,500.00	66,800.00	73,500.00	73,500.00	238,263
2026-05-15	80,000.00	81,200.00	69,400.00	70,800.00	70,800.00	327,017
2026-05-14	78,300.00	79,700.00	75,600.00	79,100.00	79,100.00	157,691
2026-05-13	74,500.00	79,800.00	71,900.00	79,000.00	79,000.00	194,348
2026-05-12	81,100.00	83,000.00	75,000.00	77,500.00	77,500.00	347,247
2026-05-11	81,600.00	84,200.00	79,200.00	80,400.00	80,400.00	161,062
2026-05-08	78,000.00	80,400.00	77,300.00	80,000.00	80,000.00	106,569
2026-05-07	81,300.00	81,500.00	76,300.00	80,600.00	80,600.00	176,512
2026-05-06	81,500.00	82,800.00	78,700.00	80,700.00	80,700.00	207,815
2026-05-04	78,000.00	79,900.00	77,200.00	79,400.00	79,400.00	187,307
2026-04-30	79,700.00	80,700.00	74,900.00	75,500.00	75,500.00	187,197
2026-04-29	74,500.00	82,000.00	74,000.00	79,600.00	79,600.00	391,458
2026-04-28	77,300.00	79,700.00	74,000.00	76,300.00	76,300.00	412,911
2026-04-27	72,000.00	73,400.00	70,000.00	73,400.00	73,400.00	206,669
2026-04-24	69,800.00	72,100.00	69,300.00	71,200.00	71,200.00	137,650
2026-04-23	72,800.00	72,900.00	67,900.00	70,000.00	70,000.00	185,249
2026-04-22	69,900.00	71,700.00	68,800.00	71,400.00	71,400.00	144,222
2026-04-21	72,700.00	73,300.00	68,900.00	70,300.00	70,300.00	192,817

← NewerPage 2 of 21 · 1,223 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.