Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 25,150.00 | 25,150.00 | 24,400.00 | 24,750.00 | 24,577.12 | 74,203 |
| 2025-07-22 | 25,400.00 | 25,900.00 | 24,850.00 | 25,000.00 | 24,825.38 | 88,833 |
| 2025-07-21 | 25,150.00 | 25,300.00 | 25,000.00 | 25,300.00 | 25,123.28 | 32,867 |
| 2025-07-18 | 25,600.00 | 25,600.00 | 25,000.00 | 25,150.00 | 24,974.33 | 62,704 |
| 2025-07-17 | 25,400.00 | 25,500.00 | 24,750.00 | 25,450.00 | 25,272.24 | 86,368 |
| 2025-07-16 | 25,550.00 | 25,800.00 | 25,100.00 | 25,400.00 | 25,222.58 | 64,256 |
| 2025-07-15 | 24,850.00 | 25,600.00 | 24,800.00 | 25,450.00 | 25,272.24 | 62,016 |
| 2025-07-14 | 25,150.00 | 25,150.00 | 24,800.00 | 24,900.00 | 24,726.08 | 70,941 |
| 2025-07-11 | 24,600.00 | 25,400.00 | 24,600.00 | 25,050.00 | 24,875.03 | 100,496 |
| 2025-07-10 | 24,950.00 | 25,050.00 | 24,500.00 | 24,500.00 | 24,328.87 | 81,763 |
| 2025-07-09 | 25,250.00 | 25,300.00 | 24,650.00 | 24,700.00 | 24,527.47 | 113,227 |
| 2025-07-08 | 25,400.00 | 25,800.00 | 24,950.00 | 25,200.00 | 25,023.98 | 146,672 |
| 2025-07-07 | 25,850.00 | 25,850.00 | 25,300.00 | 25,450.00 | 25,272.24 | 67,056 |
| 2025-07-04 | 26,550.00 | 26,600.00 | 25,800.00 | 25,900.00 | 25,719.09 | 86,630 |
| 2025-07-03 | 25,650.00 | 26,600.00 | 25,500.00 | 26,500.00 | 26,314.90 | 174,960 |
| 2025-07-02 | 25,650.00 | 25,650.00 | 25,050.00 | 25,200.00 | 25,023.98 | 65,613 |
| 2025-07-01 | 25,650.00 | 26,100.00 | 25,500.00 | 25,700.00 | 25,520.49 | 85,149 |
| 2025-06-30 | 26,550.00 | 26,650.00 | 25,550.00 | 25,650.00 | 25,470.84 | 111,177 |
| 2025-06-27 | 25,900.00 | 26,700.00 | 25,650.00 | 26,150.00 | 25,967.35 | 102,214 |
| 2025-06-26 | 26,750.00 | 26,900.00 | 25,600.00 | 25,800.00 | 25,619.79 | 176,584 |
| 2025-06-25 | 26,200.00 | 26,450.00 | 25,600.00 | 26,350.00 | 26,165.95 | 135,878 |
| 2025-06-24 | 25,000.00 | 25,900.00 | 25,000.00 | 25,550.00 | 25,371.54 | 124,106 |
| 2025-06-23 | 25,150.00 | 25,150.00 | 24,300.00 | 24,650.00 | 24,477.82 | 89,237 |
| 2025-06-20 | 25,400.00 | 25,850.00 | 25,150.00 | 25,650.00 | 25,470.84 | 88,011 |
| 2025-06-19 | 25,950.00 | 25,950.00 | 25,300.00 | 25,500.00 | 25,321.89 | 85,145 |
| 2025-06-18 | 25,050.00 | 25,850.00 | 25,050.00 | 25,550.00 | 25,371.54 | 99,051 |
| 2025-06-17 | 25,150.00 | 26,250.00 | 24,850.00 | 25,400.00 | 25,222.58 | 145,322 |
| 2025-06-16 | 24,900.00 | 25,300.00 | 24,500.00 | 25,050.00 | 24,875.03 | 109,579 |
| 2025-06-13 | 26,200.00 | 26,250.00 | 24,550.00 | 24,950.00 | 24,775.73 | 321,829 |
| 2025-06-12 | 26,450.00 | 26,450.00 | 25,800.00 | 25,950.00 | 25,768.74 | 236,311 |
| 2025-06-11 | 25,600.00 | 26,750.00 | 25,600.00 | 26,650.00 | 26,463.85 | 155,759 |
| 2025-06-10 | 25,700.00 | 26,000.00 | 25,200.00 | 25,350.00 | 25,172.93 | 148,637 |
| 2025-06-09 | 26,400.00 | 26,450.00 | 25,450.00 | 25,450.00 | 25,272.24 | 161,943 |
| 2025-06-05 | 25,600.00 | 26,400.00 | 25,350.00 | 25,700.00 | 25,520.49 | 201,842 |
| 2025-06-04 | 26,000.00 | 26,300.00 | 25,050.00 | 25,350.00 | 25,172.93 | 173,006 |
| 2025-06-02 | 25,150.00 | 25,800.00 | 25,100.00 | 25,400.00 | 25,222.58 | 52,054 |
| 2025-05-30 | 25,350.00 | 26,100.00 | 25,000.00 | 25,400.00 | 25,222.58 | 63,780 |
| 2025-05-29 | 26,000.00 | 26,050.00 | 25,150.00 | 25,650.00 | 25,470.84 | 103,183 |
| 2025-05-28 | 25,250.00 | 25,850.00 | 24,950.00 | 25,750.00 | 25,570.14 | 175,263 |
| 2025-05-27 | 24,400.00 | 24,750.00 | 24,000.00 | 24,700.00 | 24,527.47 | 81,360 |
| 2025-05-26 | 23,650.00 | 24,800.00 | 23,650.00 | 24,400.00 | 24,229.57 | 165,677 |
| 2025-05-23 | 24,850.00 | 24,850.00 | 23,850.00 | 24,000.00 | 23,832.36 | 263,721 |
| 2025-05-22 | 25,600.00 | 25,850.00 | 24,500.00 | 24,700.00 | 24,527.47 | 311,515 |
| 2025-05-21 | 28,750.00 | 29,100.00 | 25,500.00 | 25,900.00 | 25,719.09 | 728,325 |
| 2025-05-20 | 29,950.00 | 30,300.00 | 29,100.00 | 29,350.00 | 29,144.99 | 56,136 |
| 2025-05-19 | 29,450.00 | 29,750.00 | 28,850.00 | 29,700.00 | 29,492.55 | 87,010 |
| 2025-05-16 | 31,300.00 | 31,300.00 | 29,950.00 | 30,250.00 | 30,038.71 | 79,194 |
| 2025-05-15 | 31,700.00 | 32,900.00 | 31,050.00 | 31,250.00 | 31,031.72 | 88,413 |
| 2025-05-14 | 31,500.00 | 32,500.00 | 31,250.00 | 32,150.00 | 31,925.44 | 170,687 |
| 2025-05-13 | 31,350.00 | 31,700.00 | 30,000.00 | 30,800.00 | 30,584.87 | 157,632 |
| 2025-05-12 | 28,750.00 | 31,000.00 | 28,250.00 | 30,750.00 | 30,535.22 | 172,623 |
| 2025-05-09 | 28,550.00 | 28,700.00 | 27,800.00 | 28,400.00 | 28,201.63 | 72,887 |
| 2025-05-08 | 29,050.00 | 29,500.00 | 28,200.00 | 28,200.00 | 28,003.03 | 127,197 |
| 2025-05-07 | 28,950.00 | 29,200.00 | 28,400.00 | 28,700.00 | 28,499.53 | 83,705 |
| 2025-05-02 | 27,800.00 | 30,400.00 | 27,700.00 | 28,600.00 | 28,400.23 | 186,656 |
| 2025-04-30 | 28,300.00 | 28,450.00 | 27,600.00 | 27,800.00 | 27,605.82 | 86,802 |
| 2025-04-29 | 28,050.00 | 28,850.00 | 27,650.00 | 28,300.00 | 28,102.33 | 78,033 |
| 2025-04-28 | 28,650.00 | 28,650.00 | 27,800.00 | 28,050.00 | 27,854.07 | 98,482 |
| 2025-04-25 | 28,550.00 | 29,150.00 | 28,300.00 | 28,550.00 | 28,350.58 | 162,863 |
| 2025-04-24 | 28,300.00 | 28,300.00 | 27,400.00 | 27,900.00 | 27,705.12 | 94,206 |
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.