Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 54,500.00 | 54,700.00 | 51,900.00 | 52,000.00 | 52,000.00 | 405,454 |
| 2026-01-19 | 56,100.00 | 58,900.00 | 55,300.00 | 56,300.00 | 56,300.00 | 334,398 |
| 2026-01-16 | 56,000.00 | 56,400.00 | 53,300.00 | 54,800.00 | 54,800.00 | 433,213 |
| 2026-01-15 | 50,000.00 | 55,800.00 | 49,550.00 | 53,500.00 | 53,500.00 | 520,760 |
| 2026-01-14 | 47,000.00 | 52,800.00 | 46,300.00 | 51,900.00 | 51,900.00 | 514,695 |
| 2026-01-13 | 47,450.00 | 47,500.00 | 46,000.00 | 46,300.00 | 46,300.00 | 137,337 |
| 2026-01-12 | 47,100.00 | 48,000.00 | 45,550.00 | 46,350.00 | 46,350.00 | 286,815 |
| 2026-01-09 | 47,200.00 | 47,500.00 | 45,350.00 | 45,650.00 | 45,650.00 | 362,747 |
| 2026-01-08 | 50,300.00 | 51,900.00 | 48,500.00 | 48,900.00 | 48,900.00 | 281,724 |
| 2026-01-07 | 52,100.00 | 55,500.00 | 49,300.00 | 50,700.00 | 50,700.00 | 796,310 |
| 2026-01-06 | 47,500.00 | 49,150.00 | 46,200.00 | 49,100.00 | 49,100.00 | 251,203 |
| 2026-01-05 | 47,100.00 | 48,300.00 | 45,900.00 | 48,250.00 | 48,250.00 | 415,003 |
| 2026-01-02 | 43,150.00 | 45,400.00 | 43,100.00 | 45,350.00 | 45,350.00 | 267,718 |
| 2025-12-30 | 42,900.00 | 44,800.00 | 42,650.00 | 43,100.00 | 43,100.00 | 131,241 |
| 2025-12-29 | 44,100.00 | 44,150.00 | 42,050.00 | 43,250.00 | 43,250.00 | 109,588 |
| 2025-12-26 | 42,250.00 | 43,800.00 | 41,900.00 | 42,950.00 | 42,650.00 | 152,483 |
| 2025-12-24 | 43,650.00 | 43,650.00 | 41,550.00 | 41,950.00 | 41,656.98 | 90,773 |
| 2025-12-23 | 43,700.00 | 44,100.00 | 43,050.00 | 43,250.00 | 42,947.90 | 99,338 |
| 2025-12-22 | 42,100.00 | 43,700.00 | 42,000.00 | 43,500.00 | 43,196.16 | 152,307 |
| 2025-12-19 | 41,900.00 | 42,000.00 | 40,300.00 | 40,850.00 | 40,564.67 | 117,967 |
| 2025-12-18 | 41,400.00 | 42,900.00 | 40,700.00 | 41,000.00 | 40,713.62 | 87,573 |
| 2025-12-17 | 40,550.00 | 42,150.00 | 39,850.00 | 41,950.00 | 41,656.98 | 116,091 |
| 2025-12-16 | 41,450.00 | 42,500.00 | 40,200.00 | 40,300.00 | 40,018.51 | 123,641 |
| 2025-12-15 | 41,900.00 | 43,100.00 | 39,750.00 | 42,150.00 | 41,855.59 | 141,045 |
| 2025-12-12 | 43,550.00 | 43,650.00 | 42,200.00 | 43,250.00 | 42,947.90 | 112,769 |
| 2025-12-11 | 44,050.00 | 44,050.00 | 43,100.00 | 43,550.00 | 43,245.81 | 127,560 |
| 2025-12-10 | 43,750.00 | 45,000.00 | 43,300.00 | 43,650.00 | 43,345.11 | 90,314 |
| 2025-12-09 | 44,550.00 | 45,250.00 | 43,550.00 | 44,250.00 | 43,940.92 | 126,346 |
| 2025-12-08 | 45,100.00 | 45,200.00 | 43,800.00 | 44,800.00 | 44,487.08 | 135,040 |
| 2025-12-05 | 43,350.00 | 45,200.00 | 42,350.00 | 44,950.00 | 44,636.03 | 274,474 |
| 2025-12-04 | 45,400.00 | 46,000.00 | 42,600.00 | 43,400.00 | 43,096.86 | 460,659 |
| 2025-12-03 | 47,650.00 | 47,650.00 | 45,650.00 | 46,200.00 | 45,877.30 | 118,950 |
| 2025-12-02 | 46,150.00 | 47,250.00 | 45,700.00 | 46,650.00 | 46,324.16 | 248,564 |
| 2025-12-01 | 45,800.00 | 45,950.00 | 44,100.00 | 45,700.00 | 45,380.79 | 238,622 |
| 2025-11-28 | 43,700.00 | 45,500.00 | 42,800.00 | 45,250.00 | 44,933.93 | 217,520 |
| 2025-11-27 | 43,550.00 | 44,700.00 | 42,950.00 | 43,600.00 | 43,295.46 | 153,834 |
| 2025-11-26 | 43,650.00 | 44,200.00 | 41,500.00 | 43,600.00 | 43,295.46 | 217,827 |
| 2025-11-25 | 41,950.00 | 43,500.00 | 41,650.00 | 43,100.00 | 42,798.95 | 352,076 |
| 2025-11-24 | 39,200.00 | 42,050.00 | 38,450.00 | 40,600.00 | 40,316.41 | 288,925 |
| 2025-11-21 | 38,900.00 | 39,200.00 | 37,500.00 | 37,700.00 | 37,436.67 | 149,293 |
| 2025-11-20 | 43,150.00 | 43,300.00 | 40,500.00 | 41,200.00 | 40,912.22 | 181,226 |
| 2025-11-19 | 40,750.00 | 43,450.00 | 40,000.00 | 41,800.00 | 41,508.03 | 297,139 |
| 2025-11-18 | 42,050.00 | 42,550.00 | 40,500.00 | 41,050.00 | 40,763.27 | 230,915 |
| 2025-11-17 | 43,350.00 | 43,850.00 | 42,350.00 | 43,350.00 | 43,047.21 | 241,911 |
| 2025-11-14 | 44,150.00 | 44,550.00 | 42,100.00 | 42,700.00 | 42,401.75 | 637,557 |
| 2025-11-13 | 37,650.00 | 48,300.00 | 37,350.00 | 46,500.00 | 46,175.20 | 1,509,990 |
| 2025-11-12 | 38,650.00 | 39,000.00 | 37,350.00 | 37,950.00 | 37,684.92 | 140,517 |
| 2025-11-11 | 38,900.00 | 40,150.00 | 38,400.00 | 39,000.00 | 38,727.59 | 155,256 |
| 2025-11-10 | 38,000.00 | 38,000.00 | 36,200.00 | 37,600.00 | 37,337.37 | 115,817 |
| 2025-11-07 | 38,100.00 | 38,600.00 | 36,500.00 | 37,250.00 | 36,989.81 | 132,970 |
| 2025-11-06 | 39,300.00 | 39,650.00 | 37,550.00 | 38,800.00 | 38,528.99 | 172,390 |
| 2025-11-05 | 39,800.00 | 40,000.00 | 36,700.00 | 38,600.00 | 38,330.38 | 268,727 |
| 2025-11-04 | 40,950.00 | 42,650.00 | 40,500.00 | 41,000.00 | 40,713.62 | 193,533 |
| 2025-11-03 | 40,600.00 | 40,850.00 | 39,650.00 | 40,350.00 | 40,068.16 | 165,964 |
| 2025-10-31 | 40,700.00 | 41,850.00 | 40,400.00 | 41,150.00 | 40,862.57 | 132,378 |
| 2025-10-30 | 41,000.00 | 41,550.00 | 40,150.00 | 41,150.00 | 40,862.57 | 131,278 |
| 2025-10-29 | 41,500.00 | 41,750.00 | 40,000.00 | 41,600.00 | 41,309.43 | 192,895 |
| 2025-10-28 | 41,550.00 | 42,050.00 | 40,750.00 | 41,200.00 | 40,912.22 | 163,176 |
| 2025-10-27 | 42,950.00 | 43,000.00 | 41,150.00 | 41,750.00 | 41,458.38 | 141,392 |
| 2025-10-24 | 41,550.00 | 42,400.00 | 41,100.00 | 41,900.00 | 41,607.33 | 229,067 |
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.