Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 12,400.00 | 12,400.00 | 11,700.00 | 11,750.00 | 11,750.00 | 35,916 |
| 2026-07-21 | 11,100.00 | 12,470.00 | 11,100.00 | 11,710.00 | 11,710.00 | 29,919 |
| 2026-07-20 | 12,010.00 | 12,750.00 | 11,500.00 | 11,530.00 | 11,530.00 | 26,477 |
| 2026-07-16 | 12,440.00 | 13,220.00 | 12,220.00 | 12,310.00 | 12,310.00 | 36,432 |
| 2026-07-15 | 12,800.00 | 13,230.00 | 12,660.00 | 12,870.00 | 12,870.00 | 36,073 |
| 2026-07-14 | 13,160.00 | 13,220.00 | 12,180.00 | 12,480.00 | 12,480.00 | 50,364 |
| 2026-07-13 | 15,360.00 | 15,370.00 | 13,310.00 | 13,570.00 | 13,570.00 | 155,650 |
| 2026-07-10 | 12,610.00 | 13,490.00 | 12,500.00 | 13,240.00 | 13,240.00 | 28,064 |
| 2026-07-09 | 11,930.00 | 12,790.00 | 11,910.00 | 12,600.00 | 12,600.00 | 37,873 |
| 2026-07-08 | 12,900.00 | 12,960.00 | 12,110.00 | 12,200.00 | 12,200.00 | 38,222 |
| 2026-07-07 | 13,330.00 | 13,910.00 | 12,670.00 | 12,990.00 | 12,990.00 | 18,569 |
| 2026-07-06 | 13,690.00 | 13,870.00 | 13,030.00 | 13,330.00 | 13,330.00 | 17,120 |
| 2026-07-03 | 13,360.00 | 13,930.00 | 12,100.00 | 13,580.00 | 13,580.00 | 28,385 |
| 2026-07-02 | 14,400.00 | 14,770.00 | 13,200.00 | 13,420.00 | 13,420.00 | 22,469 |
| 2026-07-01 | 14,440.00 | 14,830.00 | 14,270.00 | 14,400.00 | 14,400.00 | 26,320 |
| 2026-06-30 | 15,200.00 | 15,210.00 | 14,170.00 | 14,300.00 | 14,300.00 | 29,758 |
| 2026-06-29 | 12,570.00 | 15,050.00 | 12,570.00 | 15,050.00 | 15,050.00 | 57,823 |
| 2026-06-26 | 14,320.00 | 14,320.00 | 12,000.00 | 12,670.00 | 12,670.00 | 67,588 |
| 2026-06-25 | 14,220.00 | 14,980.00 | 13,880.00 | 14,120.00 | 14,120.00 | 27,401 |
| 2026-06-24 | 14,570.00 | 15,380.00 | 13,790.00 | 14,250.00 | 14,250.00 | 51,915 |
| 2026-06-23 | 15,700.00 | 16,480.00 | 14,300.00 | 14,600.00 | 14,600.00 | 44,417 |
| 2026-06-22 | 17,000.00 | 17,000.00 | 15,940.00 | 16,000.00 | 16,000.00 | 19,856 |
| 2026-06-19 | 17,870.00 | 17,870.00 | 16,240.00 | 16,890.00 | 16,890.00 | 35,827 |
| 2026-06-18 | 18,750.00 | 18,750.00 | 17,210.00 | 17,320.00 | 17,320.00 | 30,691 |
| 2026-06-17 | 18,640.00 | 18,640.00 | 18,100.00 | 18,310.00 | 18,310.00 | 14,510 |
| 2026-06-16 | 19,170.00 | 19,170.00 | 18,370.00 | 18,590.00 | 18,590.00 | 36,594 |
| 2026-06-15 | 19,150.00 | 19,150.00 | 18,180.00 | 19,000.00 | 19,000.00 | 28,959 |
| 2026-06-12 | 18,050.00 | 18,280.00 | 17,740.00 | 18,270.00 | 18,270.00 | 50,282 |
| 2026-06-11 | 18,330.00 | 18,350.00 | 17,100.00 | 17,470.00 | 17,470.00 | 42,874 |
| 2026-06-10 | 20,300.00 | 21,550.00 | 17,300.00 | 17,950.00 | 17,950.00 | 176,208 |
| 2026-06-09 | 16,010.00 | 17,240.00 | 16,010.00 | 17,130.00 | 17,130.00 | 25,856 |
| 2026-06-08 | 16,400.00 | 16,980.00 | 16,010.00 | 16,100.00 | 16,100.00 | 30,565 |
| 2026-06-05 | 18,320.00 | 18,360.00 | 17,360.00 | 17,470.00 | 17,470.00 | 30,905 |
| 2026-06-04 | 18,280.00 | 18,720.00 | 17,920.00 | 18,720.00 | 18,720.00 | 24,167 |
| 2026-06-02 | 18,150.00 | 18,420.00 | 17,530.00 | 17,780.00 | 17,780.00 | 37,872 |
| 2026-06-01 | 19,200.00 | 19,400.00 | 18,000.00 | 18,420.00 | 18,420.00 | 47,796 |
| 2026-05-29 | 21,250.00 | 21,250.00 | 19,440.00 | 19,510.00 | 19,510.00 | 30,922 |
| 2026-05-28 | 21,650.00 | 21,700.00 | 19,460.00 | 20,450.00 | 20,450.00 | 36,139 |
| 2026-05-27 | 22,350.00 | 22,600.00 | 20,900.00 | 20,900.00 | 20,900.00 | 48,145 |
| 2026-05-26 | 23,800.00 | 23,800.00 | 22,350.00 | 22,350.00 | 22,350.00 | 30,519 |
| 2026-05-22 | 22,950.00 | 23,450.00 | 22,750.00 | 23,000.00 | 23,000.00 | 30,417 |
| 2026-05-21 | 22,150.00 | 22,750.00 | 21,400.00 | 22,750.00 | 22,750.00 | 28,013 |
| 2026-05-20 | 22,250.00 | 22,300.00 | 20,650.00 | 21,000.00 | 21,000.00 | 54,333 |
| 2026-05-19 | 24,200.00 | 24,250.00 | 22,000.00 | 22,400.00 | 22,400.00 | 33,122 |
| 2026-05-18 | 24,250.00 | 24,450.00 | 22,650.00 | 23,250.00 | 23,250.00 | 44,316 |
| 2026-05-15 | 26,350.00 | 26,350.00 | 24,500.00 | 24,500.00 | 24,500.00 | 50,278 |
| 2026-05-14 | 26,500.00 | 26,500.00 | 25,100.00 | 25,600.00 | 25,600.00 | 45,374 |
| 2026-05-13 | 25,550.00 | 25,700.00 | 24,800.00 | 24,950.00 | 24,950.00 | 48,299 |
| 2026-05-12 | 27,050.00 | 27,450.00 | 24,800.00 | 25,600.00 | 25,600.00 | 72,184 |
| 2026-05-11 | 28,000.00 | 28,100.00 | 26,450.00 | 26,500.00 | 26,500.00 | 64,345 |
| 2026-05-08 | 29,000.00 | 29,000.00 | 27,600.00 | 27,850.00 | 27,850.00 | 60,405 |
| 2026-05-07 | 29,950.00 | 30,200.00 | 28,800.00 | 28,800.00 | 28,800.00 | 69,635 |
| 2026-05-06 | 30,350.00 | 30,700.00 | 29,500.00 | 29,900.00 | 29,900.00 | 105,800 |
| 2026-05-04 | 32,250.00 | 32,700.00 | 30,000.00 | 31,150.00 | 31,150.00 | 102,590 |
| 2026-04-30 | 32,800.00 | 32,850.00 | 31,550.00 | 31,850.00 | 31,850.00 | 62,777 |
| 2026-04-29 | 33,000.00 | 33,100.00 | 32,000.00 | 32,850.00 | 32,850.00 | 75,223 |
| 2026-04-28 | 32,900.00 | 34,300.00 | 32,800.00 | 33,250.00 | 33,250.00 | 99,094 |
| 2026-04-27 | 33,200.00 | 33,450.00 | 32,450.00 | 33,300.00 | 33,300.00 | 84,343 |
| 2026-04-24 | 32,250.00 | 32,600.00 | 31,500.00 | 32,400.00 | 32,400.00 | 82,603 |
| 2026-04-23 | 32,200.00 | 32,300.00 | 30,200.00 | 31,650.00 | 31,650.00 | 107,087 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.