Hana Materials Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-23	60,600.00	63,000.00	59,200.00	61,500.00	58,684.79	298,804
2021-11-22	59,100.00	61,700.00	59,000.00	61,500.00	58,684.79	350,522
2021-11-19	54,100.00	60,300.00	54,100.00	58,800.00	56,108.39	421,769
2021-11-18	55,200.00	55,200.00	53,600.00	54,600.00	52,100.65	70,838
2021-11-17	54,100.00	56,400.00	53,200.00	54,700.00	52,196.07	131,754
2021-11-16	54,100.00	55,200.00	53,100.00	53,900.00	51,432.69	120,045
2021-11-15	53,500.00	55,000.00	53,200.00	54,100.00	51,623.53	238,239
2021-11-12	51,200.00	54,200.00	50,600.00	52,500.00	50,096.77	230,377
2021-11-11	50,700.00	51,200.00	49,950.00	50,700.00	48,379.17	64,715
2021-11-10	50,100.00	51,900.00	49,700.00	51,000.00	48,665.44	105,282
2021-11-09	51,300.00	51,300.00	49,950.00	50,400.00	48,092.90	76,689
2021-11-08	50,600.00	51,500.00	50,200.00	50,900.00	48,570.02	63,268
2021-11-05	51,700.00	53,300.00	50,400.00	51,000.00	48,665.44	135,462
2021-11-04	50,800.00	51,300.00	49,750.00	51,200.00	48,856.28	87,314
2021-11-03	50,600.00	51,600.00	49,700.00	50,000.00	47,711.21	91,368
2021-11-02	50,600.00	51,700.00	49,650.00	49,950.00	47,663.50	129,632
2021-11-01	51,300.00	51,900.00	49,900.00	49,900.00	47,615.79	92,544
2021-10-29	51,200.00	53,300.00	50,500.00	51,100.00	48,760.86	196,512
2021-10-28	47,500.00	52,000.00	47,050.00	50,600.00	48,283.75	412,521
2021-10-27	47,650.00	48,300.00	46,650.00	47,400.00	45,230.23	116,969
2021-10-26	46,700.00	47,900.00	46,450.00	47,600.00	45,421.08	93,525
2021-10-25	45,900.00	47,300.00	45,350.00	46,300.00	44,180.58	101,718
2021-10-22	46,100.00	46,550.00	45,550.00	45,900.00	43,798.89	78,754

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.