Hana Materials Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 28,650.00 | 29,500.00 | 28,550.00 | 29,450.00 | 28,933.19 | 51,184 |
| 2024-10-25 | 29,100.00 | 29,350.00 | 28,150.00 | 28,650.00 | 28,147.23 | 53,255 |
| 2024-10-24 | 29,700.00 | 29,700.00 | 28,800.00 | 29,050.00 | 28,540.21 | 68,874 |
| 2024-10-23 | 28,900.00 | 30,100.00 | 28,150.00 | 29,850.00 | 29,326.17 | 81,691 |
| 2024-10-22 | 29,400.00 | 29,800.00 | 28,250.00 | 28,750.00 | 28,245.47 | 61,752 |
| 2024-10-21 | 29,350.00 | 29,850.00 | 28,950.00 | 29,400.00 | 28,884.06 | 60,684 |
| 2024-10-18 | 30,800.00 | 30,800.00 | 29,050.00 | 29,400.00 | 28,884.06 | 113,254 |
| 2024-10-17 | 30,450.00 | 31,000.00 | 29,800.00 | 30,500.00 | 29,964.76 | 78,333 |
| 2024-10-16 | 31,250.00 | 31,250.00 | 30,300.00 | 30,400.00 | 29,866.51 | 112,234 |
| 2024-10-15 | 32,300.00 | 32,800.00 | 31,450.00 | 31,800.00 | 31,241.95 | 60,414 |
| 2024-10-14 | 30,500.00 | 33,000.00 | 30,500.00 | 31,800.00 | 31,241.95 | 123,502 |
| 2024-10-11 | 31,100.00 | 32,300.00 | 30,950.00 | 30,950.00 | 30,406.86 | 76,728 |
| 2024-10-10 | 31,500.00 | 32,000.00 | 30,650.00 | 30,650.00 | 30,112.13 | 73,638 |
| 2024-10-08 | 31,800.00 | 32,450.00 | 30,950.00 | 31,350.00 | 30,799.84 | 55,015 |
| 2024-10-07 | 31,350.00 | 32,600.00 | 30,850.00 | 32,250.00 | 31,684.05 | 66,771 |
| 2024-10-04 | 31,100.00 | 31,700.00 | 30,950.00 | 31,250.00 | 30,701.60 | 38,101 |
| 2024-10-02 | 31,100.00 | 31,750.00 | 30,400.00 | 31,200.00 | 30,652.48 | 93,910 |
| 2024-09-30 | 33,100.00 | 33,200.00 | 31,700.00 | 32,100.00 | 31,536.68 | 80,805 |
| 2024-09-27 | 33,000.00 | 33,500.00 | 32,600.00 | 32,800.00 | 32,224.40 | 115,964 |
| 2024-09-26 | 32,850.00 | 33,800.00 | 32,600.00 | 33,350.00 | 32,764.75 | 266,475 |
| 2024-09-25 | 31,550.00 | 33,150.00 | 31,200.00 | 32,100.00 | 31,536.68 | 341,485 |
| 2024-09-24 | 29,500.00 | 30,850.00 | 29,500.00 | 30,850.00 | 30,308.62 | 186,767 |
| 2024-09-23 | 28,500.00 | 29,850.00 | 27,700.00 | 29,300.00 | 28,785.82 | 216,034 |
| 2024-09-20 | 30,050.00 | 30,050.00 | 28,500.00 | 28,600.00 | 28,098.10 | 130,857 |
| 2024-09-19 | 29,800.00 | 29,800.00 | 28,500.00 | 29,050.00 | 28,540.21 | 164,277 |
| 2024-09-13 | 30,250.00 | 30,350.00 | 29,450.00 | 29,850.00 | 29,326.17 | 93,329 |
| 2024-09-12 | 29,400.00 | 30,700.00 | 29,400.00 | 30,250.00 | 29,719.15 | 273,117 |
| 2024-09-11 | 28,650.00 | 29,500.00 | 28,300.00 | 28,700.00 | 28,196.35 | 145,754 |
| 2024-09-10 | 29,650.00 | 29,800.00 | 28,450.00 | 28,650.00 | 28,147.23 | 204,224 |
| 2024-09-09 | 29,000.00 | 30,050.00 | 28,450.00 | 29,650.00 | 29,129.68 | 250,077 |
| 2024-09-06 | 30,250.00 | 30,650.00 | 29,250.00 | 29,850.00 | 29,326.17 | 196,935 |
| 2024-09-05 | 31,600.00 | 31,650.00 | 30,050.00 | 30,450.00 | 29,915.64 | 275,816 |
| 2024-09-04 | 32,600.00 | 32,900.00 | 31,300.00 | 31,600.00 | 31,045.46 | 178,438 |
| 2024-09-03 | 33,450.00 | 34,200.00 | 32,600.00 | 33,400.00 | 32,813.87 | 122,423 |
| 2024-09-02 | 34,450.00 | 34,550.00 | 33,100.00 | 33,150.00 | 32,568.26 | 165,685 |
| 2024-08-30 | 34,850.00 | 34,900.00 | 33,850.00 | 34,450.00 | 33,845.44 | 200,780 |
| 2024-08-29 | 35,000.00 | 35,500.00 | 34,000.00 | 34,550.00 | 33,943.69 | 270,515 |
| 2024-08-28 | 36,250.00 | 36,950.00 | 35,550.00 | 36,800.00 | 36,154.20 | 121,871 |
| 2024-08-27 | 36,900.00 | 36,900.00 | 35,650.00 | 36,450.00 | 35,810.34 | 120,197 |
| 2024-08-26 | 38,550.00 | 38,650.00 | 36,800.00 | 36,900.00 | 36,252.45 | 86,758 |
| 2024-08-23 | 37,500.00 | 38,050.00 | 36,800.00 | 37,950.00 | 37,284.02 | 66,197 |
| 2024-08-22 | 39,150.00 | 39,250.00 | 37,750.00 | 37,850.00 | 37,185.78 | 154,895 |
| 2024-08-21 | 39,050.00 | 39,700.00 | 38,650.00 | 39,150.00 | 38,462.96 | 134,336 |
| 2024-08-20 | 40,700.00 | 41,100.00 | 38,250.00 | 39,450.00 | 38,757.70 | 265,406 |
| 2024-08-19 | 41,850.00 | 41,850.00 | 40,300.00 | 40,400.00 | 39,691.03 | 89,202 |
| 2024-08-16 | 42,600.00 | 43,300.00 | 41,000.00 | 41,450.00 | 40,722.60 | 165,351 |
| 2024-08-14 | 41,500.00 | 42,350.00 | 40,800.00 | 41,250.00 | 40,526.11 | 169,142 |
| 2024-08-13 | 40,550.00 | 41,000.00 | 39,850.00 | 40,100.00 | 39,396.29 | 98,220 |
| 2024-08-12 | 40,300.00 | 42,350.00 | 39,950.00 | 40,500.00 | 39,789.27 | 213,128 |
| 2024-08-09 | 40,150.00 | 42,000.00 | 39,400.00 | 40,200.00 | 39,494.54 | 292,789 |
| 2024-08-08 | 39,700.00 | 39,700.00 | 37,500.00 | 38,050.00 | 37,382.27 | 544,059 |
| 2024-08-07 | 41,250.00 | 42,550.00 | 40,150.00 | 40,300.00 | 39,592.78 | 256,461 |
| 2024-08-06 | 44,250.00 | 44,450.00 | 41,450.00 | 41,600.00 | 40,869.97 | 214,228 |
| 2024-08-05 | 42,500.00 | 43,500.00 | 39,150.00 | 41,000.00 | 40,280.50 | 290,697 |
| 2024-08-02 | 48,500.00 | 48,900.00 | 40,200.00 | 43,850.00 | 43,080.48 | 486,693 |
| 2024-08-01 | 51,600.00 | 52,300.00 | 49,900.00 | 50,300.00 | 49,417.29 | 149,642 |
| 2024-07-31 | 46,700.00 | 51,000.00 | 45,800.00 | 50,300.00 | 49,417.29 | 221,461 |
| 2024-07-30 | 47,850.00 | 47,900.00 | 45,950.00 | 46,500.00 | 45,683.98 | 173,595 |
| 2024-07-29 | 48,400.00 | 49,200.00 | 47,700.00 | 48,450.00 | 47,599.76 | 90,973 |
| 2024-07-26 | 48,350.00 | 48,800.00 | 47,000.00 | 47,400.00 | 46,568.18 | 128,401 |
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.