Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 28,300.00 | 28,300.00 | 27,400.00 | 27,900.00 | 27,705.12 | 94,206 |
| 2025-04-23 | 27,350.00 | 28,350.00 | 26,900.00 | 28,000.00 | 27,804.42 | 98,776 |
| 2025-04-22 | 26,350.00 | 27,050.00 | 26,300.00 | 26,500.00 | 26,314.90 | 98,657 |
| 2025-04-21 | 26,550.00 | 27,800.00 | 26,550.00 | 26,950.00 | 26,761.76 | 117,522 |
| 2025-04-18 | 26,700.00 | 27,050.00 | 26,300.00 | 26,800.00 | 26,612.81 | 70,803 |
| 2025-04-17 | 26,200.00 | 27,000.00 | 26,200.00 | 27,000.00 | 26,811.41 | 154,317 |
| 2025-04-16 | 27,800.00 | 27,900.00 | 26,200.00 | 26,300.00 | 26,116.30 | 248,850 |
| 2025-04-15 | 28,150.00 | 29,250.00 | 28,050.00 | 28,500.00 | 28,300.93 | 123,284 |
| 2025-04-14 | 28,350.00 | 28,750.00 | 27,850.00 | 28,250.00 | 28,052.68 | 121,089 |
| 2025-04-11 | 27,400.00 | 28,000.00 | 26,550.00 | 27,700.00 | 27,506.52 | 118,143 |
| 2025-04-10 | 29,250.00 | 29,300.00 | 27,450.00 | 27,700.00 | 27,506.52 | 182,973 |
| 2025-04-09 | 26,550.00 | 27,050.00 | 25,500.00 | 26,050.00 | 25,868.04 | 128,413 |
| 2025-04-08 | 28,350.00 | 28,400.00 | 26,550.00 | 26,650.00 | 26,463.85 | 166,661 |
| 2025-04-07 | 27,050.00 | 28,300.00 | 26,900.00 | 26,950.00 | 26,761.76 | 141,712 |
| 2025-04-04 | 30,950.00 | 30,950.00 | 27,800.00 | 28,900.00 | 28,698.14 | 458,571 |
| 2025-04-03 | 30,600.00 | 31,550.00 | 30,250.00 | 31,400.00 | 31,180.68 | 91,189 |
| 2025-04-02 | 33,500.00 | 33,500.00 | 31,450.00 | 31,850.00 | 31,627.53 | 175,850 |
| 2025-04-01 | 31,500.00 | 32,600.00 | 31,000.00 | 32,600.00 | 32,372.29 | 140,561 |
| 2025-03-31 | 31,350.00 | 32,750.00 | 30,600.00 | 30,800.00 | 30,584.87 | 121,977 |
| 2025-03-28 | 33,500.00 | 33,600.00 | 31,600.00 | 32,300.00 | 32,074.39 | 149,430 |
| 2025-03-27 | 33,450.00 | 34,150.00 | 33,200.00 | 33,650.00 | 33,414.96 | 84,651 |
| 2025-03-26 | 34,200.00 | 34,700.00 | 33,300.00 | 33,950.00 | 33,712.86 | 177,220 |
| 2025-03-25 | 36,850.00 | 36,850.00 | 33,250.00 | 34,000.00 | 33,762.51 | 403,406 |
| 2025-03-24 | 37,550.00 | 37,800.00 | 35,650.00 | 36,450.00 | 36,195.40 | 148,044 |
| 2025-03-21 | 36,900.00 | 39,050.00 | 36,500.00 | 37,400.00 | 37,138.77 | 290,375 |
| 2025-03-20 | 37,100.00 | 37,400.00 | 36,400.00 | 36,850.00 | 36,592.61 | 138,202 |
| 2025-03-19 | 36,250.00 | 37,100.00 | 35,700.00 | 36,950.00 | 36,691.91 | 221,005 |
| 2025-03-18 | 38,050.00 | 38,050.00 | 35,150.00 | 36,800.00 | 36,542.96 | 236,410 |
| 2025-03-17 | 36,100.00 | 38,450.00 | 35,400.00 | 36,650.00 | 36,394.00 | 334,406 |
| 2025-03-14 | 33,050.00 | 35,600.00 | 32,800.00 | 35,150.00 | 34,904.48 | 453,058 |
| 2025-03-13 | 34,450.00 | 36,150.00 | 32,950.00 | 32,950.00 | 32,719.85 | 495,339 |
| 2025-03-12 | 30,000.00 | 33,850.00 | 29,600.00 | 32,950.00 | 32,719.85 | 545,161 |
| 2025-03-11 | 27,500.00 | 29,850.00 | 27,500.00 | 29,450.00 | 29,244.30 | 191,203 |
| 2025-03-10 | 28,750.00 | 29,700.00 | 28,200.00 | 29,150.00 | 28,946.39 | 165,301 |
| 2025-03-07 | 25,700.00 | 29,600.00 | 25,550.00 | 29,500.00 | 29,293.95 | 385,158 |
| 2025-03-06 | 28,250.00 | 28,250.00 | 25,800.00 | 26,250.00 | 26,066.65 | 399,198 |
| 2025-03-05 | 28,350.00 | 28,550.00 | 27,400.00 | 27,900.00 | 27,705.12 | 187,599 |
| 2025-03-04 | 29,100.00 | 29,100.00 | 27,650.00 | 28,050.00 | 27,854.07 | 267,355 |
| 2025-02-28 | 30,200.00 | 31,200.00 | 29,550.00 | 29,550.00 | 29,343.60 | 448,707 |
| 2025-02-27 | 33,750.00 | 33,850.00 | 31,350.00 | 31,600.00 | 31,379.28 | 199,476 |
| 2025-02-26 | 34,300.00 | 34,600.00 | 32,900.00 | 33,150.00 | 32,918.45 | 196,304 |
| 2025-02-25 | 32,350.00 | 35,850.00 | 32,000.00 | 34,750.00 | 34,507.28 | 454,675 |
| 2025-02-24 | 32,900.00 | 33,500.00 | 32,400.00 | 33,000.00 | 32,769.50 | 162,346 |
| 2025-02-21 | 33,400.00 | 34,500.00 | 32,150.00 | 34,000.00 | 33,762.51 | 277,901 |
| 2025-02-20 | 34,350.00 | 35,300.00 | 33,000.00 | 33,400.00 | 33,166.71 | 385,601 |
| 2025-02-19 | 34,000.00 | 36,550.00 | 33,600.00 | 34,200.00 | 33,961.12 | 701,154 |
| 2025-02-18 | 31,200.00 | 33,500.00 | 30,450.00 | 33,250.00 | 33,017.75 | 523,168 |
| 2025-02-17 | 29,450.00 | 31,400.00 | 28,700.00 | 31,200.00 | 30,982.07 | 368,727 |
| 2025-02-14 | 30,400.00 | 30,550.00 | 29,050.00 | 29,450.00 | 29,244.30 | 176,181 |
| 2025-02-13 | 28,400.00 | 30,250.00 | 28,150.00 | 29,500.00 | 29,293.95 | 269,398 |
| 2025-02-12 | 29,150.00 | 29,500.00 | 28,050.00 | 28,200.00 | 28,003.03 | 200,884 |
| 2025-02-11 | 29,550.00 | 31,100.00 | 27,900.00 | 29,200.00 | 28,996.04 | 418,300 |
| 2025-02-10 | 24,750.00 | 29,200.00 | 23,600.00 | 29,100.00 | 28,896.74 | 552,053 |
| 2025-02-07 | 24,000.00 | 25,250.00 | 23,650.00 | 24,800.00 | 24,626.78 | 166,388 |
| 2025-02-06 | 23,500.00 | 23,950.00 | 22,950.00 | 23,900.00 | 23,733.06 | 78,963 |
| 2025-02-05 | 23,400.00 | 23,800.00 | 22,850.00 | 23,000.00 | 22,839.35 | 132,423 |
| 2025-02-04 | 23,900.00 | 23,900.00 | 23,100.00 | 23,150.00 | 22,988.30 | 66,481 |
| 2025-02-03 | 24,100.00 | 24,100.00 | 22,950.00 | 23,000.00 | 22,839.35 | 133,020 |
| 2025-01-31 | 26,450.00 | 26,450.00 | 24,450.00 | 24,600.00 | 24,428.17 | 153,121 |
| 2025-01-24 | 25,950.00 | 26,850.00 | 25,600.00 | 26,550.00 | 26,364.55 | 66,688 |
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.