Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 26,700.00 | 26,800.00 | 25,500.00 | 25,600.00 | 25,421.19 | 85,362 |
| 2025-01-22 | 26,700.00 | 26,850.00 | 26,000.00 | 26,700.00 | 26,513.50 | 78,576 |
| 2025-01-21 | 26,750.00 | 27,100.00 | 26,050.00 | 26,700.00 | 26,513.50 | 61,550 |
| 2025-01-20 | 27,700.00 | 28,300.00 | 26,200.00 | 26,700.00 | 26,513.50 | 154,165 |
| 2025-01-17 | 26,900.00 | 27,650.00 | 26,750.00 | 27,350.00 | 27,158.96 | 88,901 |
| 2025-01-16 | 26,950.00 | 27,650.00 | 26,800.00 | 27,050.00 | 26,861.06 | 148,497 |
| 2025-01-15 | 26,050.00 | 27,450.00 | 26,000.00 | 26,650.00 | 26,463.85 | 100,714 |
| 2025-01-14 | 25,850.00 | 26,300.00 | 25,100.00 | 26,050.00 | 25,868.04 | 87,860 |
| 2025-01-13 | 26,000.00 | 26,200.00 | 25,350.00 | 25,650.00 | 25,470.84 | 79,811 |
| 2025-01-10 | 26,400.00 | 27,300.00 | 26,150.00 | 26,300.00 | 26,116.30 | 118,552 |
| 2025-01-09 | 26,950.00 | 27,150.00 | 26,250.00 | 26,250.00 | 26,066.65 | 135,590 |
| 2025-01-08 | 24,700.00 | 27,300.00 | 24,600.00 | 27,200.00 | 27,010.01 | 325,214 |
| 2025-01-07 | 26,350.00 | 26,350.00 | 24,950.00 | 24,950.00 | 24,775.73 | 107,280 |
| 2025-01-06 | 24,250.00 | 26,500.00 | 24,250.00 | 25,850.00 | 25,669.44 | 243,518 |
| 2025-01-03 | 22,950.00 | 24,500.00 | 22,800.00 | 24,200.00 | 24,030.97 | 120,739 |
| 2025-01-02 | 22,750.00 | 23,000.00 | 22,350.00 | 22,800.00 | 22,640.75 | 50,821 |
| 2024-12-30 | 22,800.00 | 23,250.00 | 22,400.00 | 22,950.00 | 22,789.70 | 42,354 |
| 2024-12-27 | 23,500.00 | 23,750.00 | 22,750.00 | 22,750.00 | 22,591.09 | 53,528 |
| 2024-12-26 | 24,350.00 | 24,400.00 | 23,300.00 | 23,500.00 | 23,087.60 | 57,191 |
| 2024-12-24 | 24,050.00 | 24,200.00 | 23,650.00 | 24,150.00 | 23,726.20 | 51,433 |
| 2024-12-23 | 23,350.00 | 23,950.00 | 23,050.00 | 23,850.00 | 23,431.46 | 58,208 |
| 2024-12-20 | 23,200.00 | 23,200.00 | 22,650.00 | 23,050.00 | 22,645.50 | 86,464 |
| 2024-12-19 | 23,800.00 | 23,900.00 | 22,900.00 | 23,200.00 | 22,792.87 | 124,789 |
| 2024-12-18 | 24,150.00 | 24,500.00 | 23,300.00 | 24,450.00 | 24,020.93 | 104,565 |
| 2024-12-17 | 23,900.00 | 24,550.00 | 23,450.00 | 24,150.00 | 23,726.20 | 84,713 |
| 2024-12-16 | 23,900.00 | 24,450.00 | 23,650.00 | 23,850.00 | 23,431.46 | 66,190 |
| 2024-12-13 | 24,150.00 | 24,550.00 | 23,550.00 | 23,750.00 | 23,333.21 | 135,759 |
| 2024-12-12 | 23,750.00 | 24,550.00 | 23,200.00 | 24,000.00 | 23,578.83 | 205,892 |
| 2024-12-11 | 22,500.00 | 23,800.00 | 22,400.00 | 23,400.00 | 22,989.36 | 84,321 |
| 2024-12-10 | 22,300.00 | 23,150.00 | 22,200.00 | 22,700.00 | 22,301.64 | 74,392 |
| 2024-12-09 | 22,550.00 | 22,750.00 | 21,850.00 | 21,900.00 | 21,515.68 | 76,411 |
| 2024-12-06 | 23,250.00 | 23,450.00 | 22,250.00 | 23,050.00 | 22,645.50 | 76,751 |
| 2024-12-05 | 22,450.00 | 23,350.00 | 22,400.00 | 23,050.00 | 22,645.50 | 64,163 |
| 2024-12-04 | 22,800.00 | 23,150.00 | 22,250.00 | 22,450.00 | 22,056.03 | 68,666 |
| 2024-12-03 | 22,750.00 | 23,500.00 | 22,750.00 | 23,150.00 | 22,743.74 | 55,423 |
| 2024-12-02 | 23,450.00 | 23,700.00 | 22,600.00 | 22,850.00 | 22,449.01 | 54,075 |
| 2024-11-29 | 23,700.00 | 23,700.00 | 22,750.00 | 23,000.00 | 22,596.38 | 84,662 |
| 2024-11-28 | 24,050.00 | 24,050.00 | 23,350.00 | 23,800.00 | 23,382.34 | 49,652 |
| 2024-11-27 | 24,500.00 | 24,500.00 | 23,250.00 | 23,850.00 | 23,431.46 | 93,736 |
| 2024-11-26 | 24,750.00 | 24,750.00 | 24,050.00 | 24,350.00 | 23,922.69 | 63,452 |
| 2024-11-25 | 24,100.00 | 24,800.00 | 24,050.00 | 24,550.00 | 24,119.18 | 98,958 |
| 2024-11-22 | 24,250.00 | 24,900.00 | 23,800.00 | 23,850.00 | 23,431.46 | 105,934 |
| 2024-11-21 | 24,350.00 | 24,700.00 | 23,950.00 | 24,250.00 | 23,824.44 | 59,862 |
| 2024-11-20 | 24,250.00 | 24,450.00 | 23,800.00 | 24,150.00 | 23,726.20 | 98,572 |
| 2024-11-19 | 24,600.00 | 24,650.00 | 24,000.00 | 24,450.00 | 24,020.93 | 77,569 |
| 2024-11-18 | 25,150.00 | 25,850.00 | 24,500.00 | 24,850.00 | 24,413.91 | 92,280 |
| 2024-11-15 | 24,000.00 | 25,750.00 | 23,850.00 | 25,150.00 | 24,708.65 | 114,053 |
| 2024-11-14 | 25,400.00 | 25,700.00 | 23,850.00 | 24,350.00 | 23,922.69 | 185,595 |
| 2024-11-13 | 25,650.00 | 26,000.00 | 25,000.00 | 25,150.00 | 24,708.65 | 121,954 |
| 2024-11-12 | 26,200.00 | 26,350.00 | 24,900.00 | 25,750.00 | 25,298.12 | 160,065 |
| 2024-11-11 | 28,250.00 | 28,500.00 | 25,950.00 | 26,200.00 | 25,740.22 | 194,394 |
| 2024-11-08 | 29,400.00 | 29,700.00 | 28,350.00 | 28,350.00 | 27,852.49 | 39,901 |
| 2024-11-07 | 29,150.00 | 29,200.00 | 28,400.00 | 28,700.00 | 28,196.35 | 53,809 |
| 2024-11-06 | 30,000.00 | 30,400.00 | 29,250.00 | 29,350.00 | 28,834.94 | 45,749 |
| 2024-11-05 | 29,950.00 | 30,450.00 | 29,650.00 | 29,700.00 | 29,178.80 | 31,922 |
| 2024-11-04 | 29,150.00 | 30,500.00 | 29,150.00 | 30,150.00 | 29,620.90 | 73,584 |
| 2024-11-01 | 29,350.00 | 29,950.00 | 29,000.00 | 29,100.00 | 28,589.33 | 58,205 |
| 2024-10-31 | 27,900.00 | 30,550.00 | 27,850.00 | 29,800.00 | 29,277.04 | 140,620 |
| 2024-10-30 | 28,900.00 | 29,650.00 | 28,500.00 | 28,500.00 | 27,999.86 | 77,462 |
| 2024-10-29 | 29,050.00 | 29,150.00 | 28,200.00 | 28,900.00 | 28,392.84 | 100,866 |
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.