Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 32,000.00 | 32,200.00 | 31,000.00 | 32,050.00 | 32,050.00 | 103,416 |
| 2026-04-21 | 31,000.00 | 31,800.00 | 30,650.00 | 31,750.00 | 31,750.00 | 131,211 |
| 2026-04-20 | 30,550.00 | 30,700.00 | 30,000.00 | 30,400.00 | 30,400.00 | 81,556 |
| 2026-04-17 | 28,450.00 | 29,050.00 | 26,500.00 | 28,850.00 | 28,850.00 | 64,266 |
| 2026-04-16 | 27,750.00 | 27,950.00 | 27,300.00 | 27,850.00 | 27,850.00 | 27,770 |
| 2026-04-15 | 27,300.00 | 27,700.00 | 27,000.00 | 27,700.00 | 27,700.00 | 27,933 |
| 2026-04-14 | 27,050.00 | 27,050.00 | 26,600.00 | 26,800.00 | 26,800.00 | 12,576 |
| 2026-04-13 | 26,900.00 | 26,900.00 | 26,200.00 | 26,400.00 | 26,400.00 | 17,111 |
| 2026-04-10 | 26,900.00 | 27,600.00 | 26,400.00 | 26,800.00 | 26,800.00 | 49,784 |
| 2026-04-09 | 26,600.00 | 26,700.00 | 25,850.00 | 26,400.00 | 26,400.00 | 26,091 |
| 2026-04-08 | 26,150.00 | 26,700.00 | 25,900.00 | 26,600.00 | 26,600.00 | 32,034 |
| 2026-04-07 | 26,150.00 | 26,800.00 | 24,900.00 | 25,200.00 | 25,200.00 | 47,887 |
| 2026-04-06 | 25,650.00 | 26,350.00 | 25,550.00 | 25,700.00 | 25,700.00 | 23,832 |
| 2026-04-03 | 25,650.00 | 25,950.00 | 25,000.00 | 25,650.00 | 25,650.00 | 37,304 |
| 2026-04-02 | 27,450.00 | 27,900.00 | 24,800.00 | 25,250.00 | 25,250.00 | 48,104 |
| 2026-04-01 | 27,000.00 | 27,250.00 | 26,700.00 | 27,250.00 | 27,250.00 | 21,174 |
| 2026-03-31 | 26,700.00 | 27,100.00 | 25,750.00 | 26,300.00 | 26,300.00 | 37,694 |
| 2026-03-30 | 26,400.00 | 27,500.00 | 25,900.00 | 26,500.00 | 26,500.00 | 23,318 |
| 2026-03-27 | 25,850.00 | 27,500.00 | 25,300.00 | 27,300.00 | 27,300.00 | 27,631 |
| 2026-03-26 | 27,400.00 | 27,950.00 | 26,550.00 | 26,550.00 | 26,550.00 | 30,910 |
| 2026-03-25 | 26,100.00 | 28,000.00 | 25,800.00 | 27,700.00 | 27,700.00 | 55,048 |
| 2026-03-24 | 26,100.00 | 26,200.00 | 25,050.00 | 25,800.00 | 25,800.00 | 20,707 |
| 2026-03-23 | 26,150.00 | 26,150.00 | 25,200.00 | 25,300.00 | 25,300.00 | 29,487 |
| 2026-03-20 | 26,700.00 | 26,900.00 | 26,250.00 | 26,700.00 | 26,700.00 | 18,906 |
| 2026-03-19 | 26,750.00 | 26,750.00 | 26,100.00 | 26,150.00 | 26,150.00 | 19,864 |
| 2026-03-18 | 27,550.00 | 27,550.00 | 26,800.00 | 27,150.00 | 27,150.00 | 25,156 |
| 2026-03-17 | 26,850.00 | 27,350.00 | 26,650.00 | 26,800.00 | 26,800.00 | 23,641 |
| 2026-03-16 | 26,650.00 | 27,150.00 | 26,200.00 | 26,250.00 | 26,250.00 | 24,663 |
| 2026-03-13 | 26,300.00 | 26,700.00 | 25,950.00 | 26,500.00 | 26,500.00 | 57,939 |
| 2026-03-12 | 27,150.00 | 27,850.00 | 26,750.00 | 27,250.00 | 27,250.00 | 33,505 |
| 2026-03-11 | 27,800.00 | 28,000.00 | 26,600.00 | 27,100.00 | 27,100.00 | 32,956 |
| 2026-03-10 | 27,800.00 | 27,800.00 | 26,050.00 | 26,700.00 | 26,700.00 | 99,603 |
| 2026-03-09 | 26,450.00 | 27,050.00 | 25,600.00 | 26,250.00 | 26,250.00 | 80,006 |
| 2026-03-06 | 27,150.00 | 28,700.00 | 26,800.00 | 28,600.00 | 28,600.00 | 54,711 |
| 2026-03-05 | 25,300.00 | 27,900.00 | 25,250.00 | 27,100.00 | 27,100.00 | 63,341 |
| 2026-03-04 | 26,700.00 | 27,950.00 | 23,650.00 | 23,750.00 | 23,750.00 | 110,771 |
| 2026-03-03 | 30,700.00 | 30,750.00 | 29,000.00 | 29,000.00 | 29,000.00 | 98,391 |
| 2026-02-27 | 30,850.00 | 32,050.00 | 30,450.00 | 31,650.00 | 31,650.00 | 111,997 |
| 2026-02-26 | 31,800.00 | 34,500.00 | 30,350.00 | 31,300.00 | 31,300.00 | 255,908 |
| 2026-02-25 | 31,050.00 | 31,800.00 | 30,300.00 | 31,400.00 | 31,400.00 | 83,820 |
| 2026-02-24 | 29,850.00 | 31,300.00 | 29,700.00 | 30,750.00 | 30,750.00 | 83,707 |
| 2026-02-23 | 30,300.00 | 30,650.00 | 29,250.00 | 29,300.00 | 29,300.00 | 45,295 |
| 2026-02-20 | 30,250.00 | 30,250.00 | 29,600.00 | 29,900.00 | 29,900.00 | 28,093 |
| 2026-02-19 | 30,350.00 | 30,400.00 | 29,200.00 | 30,200.00 | 30,200.00 | 56,383 |
| 2026-02-13 | 30,700.00 | 30,900.00 | 30,050.00 | 30,100.00 | 30,100.00 | 38,417 |
| 2026-02-12 | 31,600.00 | 31,850.00 | 30,850.00 | 31,300.00 | 31,300.00 | 43,742 |
| 2026-02-11 | 31,850.00 | 31,850.00 | 30,800.00 | 31,300.00 | 31,300.00 | 38,441 |
| 2026-02-10 | 32,000.00 | 32,200.00 | 30,900.00 | 31,100.00 | 31,100.00 | 61,570 |
| 2026-02-09 | 30,200.00 | 31,400.00 | 30,000.00 | 31,150.00 | 31,150.00 | 49,881 |
| 2026-02-06 | 29,850.00 | 30,050.00 | 28,400.00 | 29,500.00 | 29,500.00 | 40,523 |
| 2026-02-05 | 31,150.00 | 31,150.00 | 29,900.00 | 30,500.00 | 30,500.00 | 45,415 |
| 2026-02-04 | 30,300.00 | 31,400.00 | 30,050.00 | 31,400.00 | 31,400.00 | 43,810 |
| 2026-02-03 | 30,650.00 | 30,950.00 | 29,800.00 | 30,400.00 | 30,400.00 | 46,949 |
| 2026-02-02 | 31,100.00 | 32,750.00 | 29,850.00 | 29,850.00 | 29,850.00 | 73,794 |
| 2026-01-30 | 33,400.00 | 33,750.00 | 31,600.00 | 31,850.00 | 31,850.00 | 113,340 |
| 2026-01-29 | 33,550.00 | 34,200.00 | 30,950.00 | 33,950.00 | 33,950.00 | 172,600 |
| 2026-01-28 | 31,500.00 | 32,750.00 | 31,050.00 | 32,750.00 | 32,750.00 | 137,662 |
| 2026-01-27 | 31,500.00 | 31,950.00 | 30,800.00 | 31,550.00 | 31,550.00 | 69,915 |
| 2026-01-26 | 30,700.00 | 31,400.00 | 30,000.00 | 31,350.00 | 31,350.00 | 115,104 |
| 2026-01-23 | 31,500.00 | 31,600.00 | 29,500.00 | 29,850.00 | 29,850.00 | 101,824 |
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.