Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 40,400.00 | 41,000.00 | 39,650.00 | 40,600.00 | 40,316.41 | 329,505 |
| 2025-10-22 | 41,850.00 | 42,250.00 | 40,550.00 | 41,500.00 | 41,210.13 | 263,554 |
| 2025-10-21 | 45,050.00 | 45,100.00 | 42,300.00 | 42,450.00 | 42,153.49 | 251,677 |
| 2025-10-20 | 46,550.00 | 46,600.00 | 44,000.00 | 44,500.00 | 44,189.17 | 283,223 |
| 2025-10-17 | 44,050.00 | 49,800.00 | 43,500.00 | 45,900.00 | 45,579.39 | 1,032,858 |
| 2025-10-16 | 41,500.00 | 43,000.00 | 41,150.00 | 42,400.00 | 42,103.84 | 152,892 |
| 2025-10-15 | 40,600.00 | 42,150.00 | 40,400.00 | 42,100.00 | 41,805.94 | 174,559 |
| 2025-10-14 | 43,800.00 | 43,950.00 | 39,550.00 | 40,000.00 | 39,720.61 | 361,498 |
| 2025-10-13 | 41,500.00 | 42,500.00 | 40,950.00 | 42,250.00 | 41,954.89 | 177,071 |
| 2025-10-10 | 44,050.00 | 44,550.00 | 42,300.00 | 43,150.00 | 42,848.60 | 227,048 |
| 2025-10-02 | 43,200.00 | 43,200.00 | 41,550.00 | 42,400.00 | 42,103.84 | 272,149 |
| 2025-10-01 | 41,100.00 | 42,400.00 | 41,000.00 | 41,850.00 | 41,557.68 | 255,093 |
| 2025-09-30 | 40,650.00 | 41,300.00 | 39,500.00 | 40,150.00 | 39,869.56 | 145,091 |
| 2025-09-29 | 39,450.00 | 40,350.00 | 38,100.00 | 39,900.00 | 39,621.30 | 134,807 |
| 2025-09-26 | 40,200.00 | 40,750.00 | 38,800.00 | 39,500.00 | 39,224.10 | 295,659 |
| 2025-09-25 | 42,200.00 | 42,550.00 | 40,700.00 | 41,150.00 | 40,862.57 | 389,408 |
| 2025-09-24 | 38,750.00 | 42,150.00 | 38,750.00 | 42,150.00 | 41,855.59 | 506,684 |
| 2025-09-23 | 41,200.00 | 41,200.00 | 39,100.00 | 39,850.00 | 39,571.65 | 318,685 |
| 2025-09-22 | 39,750.00 | 40,850.00 | 39,000.00 | 40,050.00 | 39,770.26 | 408,485 |
| 2025-09-19 | 39,400.00 | 39,550.00 | 37,700.00 | 39,350.00 | 39,075.15 | 327,854 |
| 2025-09-18 | 38,500.00 | 39,450.00 | 37,450.00 | 38,400.00 | 38,131.78 | 490,183 |
| 2025-09-17 | 37,450.00 | 38,600.00 | 37,200.00 | 37,950.00 | 37,684.92 | 313,638 |
| 2025-09-16 | 39,050.00 | 39,750.00 | 37,400.00 | 38,750.00 | 38,479.34 | 686,199 |
| 2025-09-15 | 38,300.00 | 38,300.00 | 36,150.00 | 36,850.00 | 36,592.61 | 600,809 |
| 2025-09-12 | 32,400.00 | 37,700.00 | 32,300.00 | 37,100.00 | 36,840.86 | 1,572,469 |
| 2025-09-11 | 29,700.00 | 30,450.00 | 29,350.00 | 30,450.00 | 30,237.31 | 282,156 |
| 2025-09-10 | 29,950.00 | 30,400.00 | 29,100.00 | 29,600.00 | 29,393.25 | 221,173 |
| 2025-09-09 | 29,200.00 | 30,500.00 | 28,700.00 | 29,850.00 | 29,641.50 | 294,426 |
| 2025-09-08 | 28,650.00 | 29,250.00 | 28,350.00 | 28,900.00 | 28,698.14 | 262,573 |
| 2025-09-05 | 27,250.00 | 28,250.00 | 26,800.00 | 28,150.00 | 27,953.38 | 234,569 |
| 2025-09-04 | 26,400.00 | 27,200.00 | 26,300.00 | 26,850.00 | 26,662.46 | 99,678 |
| 2025-09-03 | 26,050.00 | 26,550.00 | 25,800.00 | 26,400.00 | 26,215.60 | 63,723 |
| 2025-09-02 | 27,050.00 | 27,100.00 | 26,200.00 | 26,350.00 | 26,165.95 | 66,889 |
| 2025-09-01 | 26,150.00 | 27,000.00 | 25,900.00 | 27,000.00 | 26,811.41 | 125,326 |
| 2025-08-29 | 26,450.00 | 27,050.00 | 26,450.00 | 26,950.00 | 26,761.76 | 139,101 |
| 2025-08-28 | 24,950.00 | 27,000.00 | 24,800.00 | 26,550.00 | 26,364.55 | 312,608 |
| 2025-08-27 | 24,500.00 | 25,450.00 | 24,350.00 | 25,300.00 | 25,123.28 | 97,075 |
| 2025-08-26 | 24,150.00 | 24,750.00 | 24,000.00 | 24,450.00 | 24,279.22 | 64,187 |
| 2025-08-25 | 23,950.00 | 24,300.00 | 23,900.00 | 24,250.00 | 24,080.62 | 54,987 |
| 2025-08-22 | 23,800.00 | 24,050.00 | 23,450.00 | 23,600.00 | 23,435.16 | 78,415 |
| 2025-08-21 | 23,950.00 | 24,200.00 | 23,700.00 | 23,850.00 | 23,683.41 | 60,098 |
| 2025-08-20 | 24,200.00 | 24,300.00 | 23,550.00 | 23,750.00 | 23,584.11 | 102,424 |
| 2025-08-19 | 25,150.00 | 25,150.00 | 24,350.00 | 24,450.00 | 24,279.22 | 76,977 |
| 2025-08-18 | 25,750.00 | 25,750.00 | 24,950.00 | 24,950.00 | 24,775.73 | 76,590 |
| 2025-08-14 | 26,500.00 | 26,500.00 | 25,800.00 | 26,100.00 | 25,917.70 | 81,347 |
| 2025-08-13 | 26,350.00 | 26,700.00 | 25,900.00 | 26,350.00 | 26,165.95 | 96,787 |
| 2025-08-12 | 26,000.00 | 26,500.00 | 25,800.00 | 25,900.00 | 25,719.09 | 99,524 |
| 2025-08-11 | 25,700.00 | 26,150.00 | 25,500.00 | 25,900.00 | 25,719.09 | 88,028 |
| 2025-08-08 | 25,000.00 | 26,500.00 | 25,000.00 | 25,400.00 | 25,222.58 | 233,916 |
| 2025-08-07 | 25,250.00 | 25,250.00 | 24,750.00 | 25,050.00 | 24,875.03 | 51,437 |
| 2025-08-06 | 24,600.00 | 24,850.00 | 24,350.00 | 24,800.00 | 24,626.78 | 38,934 |
| 2025-08-05 | 24,500.00 | 24,950.00 | 24,500.00 | 24,800.00 | 24,626.78 | 76,647 |
| 2025-08-04 | 24,300.00 | 24,500.00 | 24,050.00 | 24,300.00 | 24,130.27 | 89,057 |
| 2025-08-01 | 25,650.00 | 26,100.00 | 24,400.00 | 24,400.00 | 24,229.57 | 183,068 |
| 2025-07-31 | 26,400.00 | 26,600.00 | 25,850.00 | 26,100.00 | 25,917.70 | 146,142 |
| 2025-07-30 | 25,600.00 | 28,150.00 | 25,500.00 | 26,650.00 | 26,463.85 | 655,332 |
| 2025-07-29 | 25,450.00 | 25,700.00 | 24,700.00 | 25,300.00 | 25,123.28 | 117,973 |
| 2025-07-28 | 24,900.00 | 25,700.00 | 24,400.00 | 25,600.00 | 25,421.19 | 164,866 |
| 2025-07-25 | 24,600.00 | 24,950.00 | 24,400.00 | 24,550.00 | 24,378.52 | 54,491 |
| 2025-07-24 | 24,900.00 | 25,200.00 | 24,600.00 | 24,600.00 | 24,428.17 | 53,172 |
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.