Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-10-21 | 46,400.00 | 47,550.00 | 45,450.00 | 45,900.00 | 43,798.89 | 255,125 |
| 2021-10-20 | 43,750.00 | 45,800.00 | 43,100.00 | 45,250.00 | 43,178.65 | 228,540 |
| 2021-10-19 | 43,500.00 | 44,050.00 | 43,000.00 | 43,600.00 | 41,604.18 | 69,667 |
| 2021-10-18 | 42,750.00 | 44,250.00 | 41,400.00 | 43,450.00 | 41,461.04 | 142,614 |
| 2021-10-15 | 42,550.00 | 43,650.00 | 42,550.00 | 43,150.00 | 41,174.78 | 156,956 |
| 2021-10-14 | 40,900.00 | 42,400.00 | 40,800.00 | 42,050.00 | 40,125.13 | 157,897 |
← NewerPage 21 of 21 · 1,228 trading days
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.