Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 28,150.00 | 30,400.00 | 27,950.00 | 30,100.00 | 30,100.00 | 161,226 |
| 2026-01-21 | 27,650.00 | 28,700.00 | 27,500.00 | 28,150.00 | 28,150.00 | 44,605 |
| 2026-01-20 | 28,650.00 | 29,700.00 | 27,850.00 | 28,950.00 | 28,950.00 | 112,418 |
| 2026-01-19 | 27,400.00 | 28,350.00 | 25,500.00 | 28,250.00 | 28,250.00 | 65,091 |
| 2026-01-16 | 28,000.00 | 28,350.00 | 27,350.00 | 27,800.00 | 27,800.00 | 25,193 |
| 2026-01-15 | 27,200.00 | 30,000.00 | 26,550.00 | 28,000.00 | 28,000.00 | 53,399 |
| 2026-01-14 | 27,450.00 | 27,850.00 | 26,850.00 | 27,000.00 | 27,000.00 | 22,771 |
| 2026-01-13 | 27,150.00 | 27,600.00 | 26,450.00 | 27,600.00 | 27,600.00 | 31,103 |
| 2026-01-12 | 26,350.00 | 27,000.00 | 26,150.00 | 26,900.00 | 26,900.00 | 23,196 |
| 2026-01-09 | 26,750.00 | 27,100.00 | 25,950.00 | 26,150.00 | 26,150.00 | 19,296 |
| 2026-01-08 | 27,100.00 | 27,800.00 | 26,100.00 | 26,300.00 | 26,300.00 | 37,579 |
| 2026-01-07 | 28,200.00 | 28,200.00 | 26,650.00 | 27,100.00 | 27,100.00 | 32,228 |
| 2026-01-06 | 28,950.00 | 28,950.00 | 27,100.00 | 27,450.00 | 27,450.00 | 63,224 |
| 2026-01-05 | 25,300.00 | 26,550.00 | 25,300.00 | 26,350.00 | 26,350.00 | 44,860 |
| 2026-01-02 | 27,150.00 | 27,150.00 | 25,250.00 | 25,300.00 | 25,300.00 | 73,885 |
| 2025-12-30 | 27,500.00 | 27,550.00 | 26,400.00 | 26,800.00 | 26,800.00 | 95,792 |
| 2025-12-29 | 28,250.00 | 28,250.00 | 26,700.00 | 27,650.00 | 27,650.00 | 107,283 |
| 2025-12-26 | 29,650.00 | 30,350.00 | 27,800.00 | 28,100.00 | 28,100.00 | 174,675 |
| 2025-12-24 | 34,100.00 | 35,300.00 | 29,500.00 | 29,650.00 | 29,650.00 | 518,191 |
| 2025-12-23 | 34,700.00 | 35,200.00 | 33,350.00 | 34,100.00 | 34,100.00 | 91,297 |
| 2025-12-22 | 33,850.00 | 34,750.00 | 32,900.00 | 33,700.00 | 33,700.00 | 113,853 |
| 2025-12-19 | 30,750.00 | 33,850.00 | 29,500.00 | 33,450.00 | 33,450.00 | 161,905 |
| 2025-12-18 | 31,900.00 | 32,200.00 | 30,300.00 | 30,400.00 | 30,400.00 | 104,937 |
| 2025-12-17 | 33,500.00 | 33,650.00 | 32,400.00 | 32,850.00 | 32,850.00 | 51,902 |
| 2025-12-16 | 35,500.00 | 35,500.00 | 33,000.00 | 33,500.00 | 33,500.00 | 146,838 |
| 2025-12-15 | 35,400.00 | 35,550.00 | 34,250.00 | 35,500.00 | 35,500.00 | 125,945 |
| 2025-12-12 | 35,000.00 | 35,850.00 | 33,800.00 | 35,400.00 | 35,400.00 | 190,694 |
| 2025-12-11 | 33,900.00 | 35,250.00 | 33,150.00 | 34,800.00 | 34,800.00 | 165,274 |
| 2025-12-10 | 34,100.00 | 34,100.00 | 32,700.00 | 33,550.00 | 33,550.00 | 76,705 |
| 2025-12-09 | 32,800.00 | 34,200.00 | 32,300.00 | 33,600.00 | 33,600.00 | 161,112 |
| 2025-12-08 | 31,500.00 | 33,500.00 | 31,250.00 | 32,700.00 | 32,700.00 | 108,090 |
| 2025-12-05 | 31,900.00 | 34,350.00 | 30,000.00 | 31,400.00 | 31,400.00 | 319,781 |
| 2025-12-04 | 31,550.00 | 32,150.00 | 30,350.00 | 31,900.00 | 31,900.00 | 58,146 |
| 2025-12-03 | 31,300.00 | 32,350.00 | 30,900.00 | 31,050.00 | 31,050.00 | 62,527 |
| 2025-12-02 | 31,300.00 | 31,300.00 | 30,050.00 | 30,900.00 | 30,900.00 | 69,872 |
| 2025-12-01 | 32,350.00 | 32,850.00 | 31,100.00 | 31,300.00 | 31,300.00 | 64,979 |
| 2025-11-28 | 31,050.00 | 32,900.00 | 31,050.00 | 32,250.00 | 32,250.00 | 101,805 |
| 2025-11-27 | 31,700.00 | 32,850.00 | 30,500.00 | 30,850.00 | 30,850.00 | 62,316 |
| 2025-11-26 | 30,350.00 | 31,550.00 | 30,000.00 | 31,500.00 | 31,500.00 | 48,930 |
| 2025-11-25 | 31,150.00 | 31,450.00 | 30,200.00 | 30,300.00 | 30,300.00 | 69,373 |
| 2025-11-24 | 31,500.00 | 32,550.00 | 30,250.00 | 30,250.00 | 30,250.00 | 100,780 |
| 2025-11-21 | 29,400.00 | 32,000.00 | 29,400.00 | 31,500.00 | 31,500.00 | 227,578 |
| 2025-11-20 | 28,550.00 | 29,900.00 | 28,550.00 | 29,750.00 | 29,750.00 | 43,446 |
| 2025-11-19 | 29,000.00 | 29,500.00 | 27,650.00 | 28,400.00 | 28,400.00 | 80,326 |
| 2025-11-18 | 30,050.00 | 30,400.00 | 28,700.00 | 29,000.00 | 29,000.00 | 91,297 |
| 2025-11-17 | 32,400.00 | 32,650.00 | 30,000.00 | 30,050.00 | 30,050.00 | 101,567 |
| 2025-11-14 | 32,500.00 | 35,200.00 | 31,700.00 | 32,200.00 | 32,200.00 | 333,752 |
| 2025-11-13 | 32,800.00 | 32,900.00 | 31,800.00 | 32,450.00 | 32,450.00 | 132,780 |
| 2025-11-12 | 30,550.00 | 32,300.00 | 30,300.00 | 32,050.00 | 32,050.00 | 161,875 |
| 2025-11-11 | 30,700.00 | 31,400.00 | 29,600.00 | 30,450.00 | 30,450.00 | 77,684 |
| 2025-11-10 | 28,050.00 | 30,500.00 | 27,550.00 | 30,450.00 | 30,450.00 | 122,933 |
| 2025-11-07 | 29,500.00 | 29,500.00 | 27,500.00 | 28,050.00 | 28,050.00 | 64,678 |
| 2025-11-06 | 29,800.00 | 30,150.00 | 29,200.00 | 29,750.00 | 29,750.00 | 35,150 |
| 2025-11-05 | 30,600.00 | 30,600.00 | 28,150.00 | 29,350.00 | 29,350.00 | 96,411 |
| 2025-11-04 | 31,400.00 | 32,200.00 | 30,600.00 | 30,750.00 | 30,750.00 | 74,266 |
| 2025-11-03 | 30,400.00 | 31,150.00 | 30,200.00 | 31,000.00 | 31,000.00 | 69,690 |
| 2025-10-31 | 30,100.00 | 30,850.00 | 29,950.00 | 30,200.00 | 30,200.00 | 68,161 |
| 2025-10-30 | 31,600.00 | 32,000.00 | 29,800.00 | 30,400.00 | 30,400.00 | 105,053 |
| 2025-10-29 | 32,100.00 | 32,100.00 | 31,100.00 | 31,550.00 | 31,550.00 | 72,364 |
| 2025-10-28 | 32,150.00 | 32,200.00 | 30,650.00 | 32,050.00 | 32,050.00 | 143,009 |
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.