Hana Materials Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	53,800.00	54,700.00	53,100.00	53,500.00	51,292.95	150,664
2022-02-17	56,400.00	56,500.00	53,900.00	55,400.00	53,114.57	97,120
2022-02-16	54,100.00	56,100.00	53,900.00	56,100.00	53,785.69	75,916
2022-02-15	53,900.00	54,700.00	52,200.00	52,700.00	50,525.95	98,442
2022-02-14	54,000.00	54,900.00	53,300.00	54,200.00	51,964.07	61,243
2022-02-11	56,300.00	56,900.00	55,500.00	55,500.00	53,210.44	63,612
2022-02-10	57,100.00	57,500.00	55,600.00	57,300.00	54,936.18	92,812
2022-02-09	57,200.00	57,300.00	56,000.00	56,500.00	54,169.19	57,961
2022-02-08	56,600.00	57,900.00	55,200.00	56,200.00	53,881.56	117,443
2022-02-07	59,600.00	59,700.00	55,800.00	55,800.00	53,498.06	171,299
2022-02-04	54,500.00	58,500.00	53,900.00	58,500.00	56,086.68	143,428
2022-02-03	55,800.00	56,800.00	54,000.00	54,900.00	52,635.19	140,928
2022-01-28	53,600.00	55,000.00	52,000.00	55,000.00	52,731.07	111,347
2022-01-27	54,300.00	55,000.00	52,000.00	53,600.00	51,388.82	165,754
2022-01-26	55,900.00	55,900.00	53,500.00	54,200.00	51,964.07	100,404
2022-01-25	57,100.00	57,700.00	54,600.00	55,500.00	53,210.44	87,491
2022-01-24	54,100.00	57,000.00	54,000.00	56,500.00	54,169.19	109,630
2022-01-21	56,500.00	56,900.00	54,200.00	55,600.00	53,306.31	146,372
2022-01-20	56,600.00	57,800.00	55,800.00	57,800.00	55,415.56	83,342
2022-01-19	56,900.00	58,000.00	55,200.00	56,600.00	54,265.06	104,481
2022-01-18	58,700.00	59,100.00	57,300.00	58,100.00	55,703.18	59,568
2022-01-17	59,000.00	59,800.00	58,000.00	58,600.00	56,182.55	63,254
2022-01-14	56,900.00	58,600.00	56,700.00	58,500.00	56,086.68	77,403
2022-01-13	57,700.00	58,400.00	57,000.00	57,500.00	55,127.93	102,985
2022-01-12	58,700.00	58,800.00	56,900.00	57,500.00	55,127.93	141,325
2022-01-11	56,600.00	58,700.00	56,000.00	58,600.00	56,182.55	145,332
2022-01-10	57,400.00	58,100.00	55,500.00	56,600.00	54,265.06	119,499
2022-01-07	56,400.00	58,700.00	56,400.00	57,900.00	55,511.43	93,856
2022-01-06	57,800.00	58,900.00	56,100.00	56,600.00	54,265.06	197,401
2022-01-05	62,500.00	62,500.00	58,600.00	59,100.00	56,661.93	180,657
2022-01-04	62,500.00	62,900.00	60,500.00	62,500.00	59,921.67	96,255
2022-01-03	63,000.00	63,400.00	61,800.00	62,500.00	59,921.67	80,281
2021-12-30	61,600.00	63,300.00	61,200.00	62,800.00	60,209.29	68,909
2021-12-29	62,600.00	63,300.00	61,000.00	62,300.00	59,729.92	102,965
2021-12-28	61,700.00	63,600.00	61,600.00	63,600.00	60,688.66	134,053
2021-12-27	61,100.00	61,600.00	60,100.00	61,200.00	58,398.53	69,430
2021-12-24	63,500.00	63,600.00	60,200.00	61,100.00	58,303.10	90,695
2021-12-23	62,200.00	63,400.00	61,700.00	63,000.00	60,116.13	86,967
2021-12-22	63,000.00	64,400.00	61,200.00	61,600.00	58,780.22	111,780
2021-12-21	59,500.00	62,100.00	58,900.00	62,100.00	59,257.33	177,992
2021-12-20	60,200.00	60,400.00	59,000.00	59,100.00	56,394.65	60,530
2021-12-17	59,500.00	60,900.00	58,600.00	60,700.00	57,921.41	96,551
2021-12-16	61,500.00	62,300.00	59,800.00	60,700.00	57,921.41	69,087
2021-12-15	59,800.00	61,000.00	59,300.00	60,900.00	58,112.26	40,566
2021-12-14	60,300.00	60,700.00	58,400.00	60,500.00	57,730.57	93,498
2021-12-13	60,600.00	61,700.00	60,100.00	61,200.00	58,398.53	101,048
2021-12-10	61,200.00	61,200.00	59,800.00	60,600.00	57,825.99	72,532
2021-12-09	60,600.00	61,900.00	59,700.00	61,800.00	58,971.06	87,476
2021-12-08	64,100.00	65,800.00	60,000.00	61,000.00	58,207.68	238,667
2021-12-07	61,400.00	64,200.00	61,000.00	63,500.00	60,593.24	166,791
2021-12-06	59,300.00	62,400.00	59,300.00	61,000.00	58,207.68	106,671
2021-12-03	60,100.00	61,000.00	58,900.00	60,200.00	57,444.30	116,088
2021-12-02	58,200.00	61,400.00	58,200.00	60,300.00	57,539.72	116,699
2021-12-01	60,000.00	60,400.00	55,300.00	59,400.00	56,680.92	278,796
2021-11-30	62,100.00	62,900.00	59,000.00	60,100.00	57,348.88	111,655
2021-11-29	57,400.00	62,200.00	57,300.00	61,000.00	58,207.68	132,098
2021-11-26	59,600.00	61,500.00	59,200.00	60,000.00	57,253.46	112,070
2021-11-25	62,500.00	63,800.00	60,000.00	60,100.00	57,348.88	158,955
2021-11-24	61,000.00	63,800.00	59,600.00	62,400.00	59,543.60	244,666
2021-11-23	60,600.00	63,000.00	59,200.00	61,500.00	58,684.79	298,804

← NewerPage 20 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.