Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 32,150.00 | 32,200.00 | 30,650.00 | 32,050.00 | 32,050.00 | 143,009 |
| 2025-10-27 | 33,950.00 | 34,400.00 | 31,600.00 | 32,150.00 | 32,150.00 | 251,344 |
| 2025-10-24 | 31,250.00 | 33,100.00 | 31,250.00 | 32,900.00 | 32,900.00 | 225,218 |
| 2025-10-23 | 31,600.00 | 32,250.00 | 30,650.00 | 31,300.00 | 31,300.00 | 126,641 |
| 2025-10-22 | 31,950.00 | 32,350.00 | 30,800.00 | 31,600.00 | 31,600.00 | 176,146 |
| 2025-10-21 | 28,800.00 | 33,050.00 | 28,800.00 | 31,700.00 | 31,700.00 | 503,126 |
| 2025-10-20 | 29,000.00 | 29,050.00 | 27,250.00 | 28,900.00 | 28,900.00 | 90,336 |
| 2025-10-17 | 29,500.00 | 30,100.00 | 28,600.00 | 29,000.00 | 29,000.00 | 202,017 |
| 2025-10-16 | 29,750.00 | 29,900.00 | 28,900.00 | 29,500.00 | 29,500.00 | 150,054 |
| 2025-10-15 | 27,200.00 | 29,550.00 | 27,100.00 | 29,500.00 | 29,500.00 | 243,768 |
| 2025-10-14 | 26,750.00 | 27,900.00 | 26,450.00 | 27,200.00 | 27,200.00 | 100,711 |
| 2025-10-13 | 26,900.00 | 27,650.00 | 26,400.00 | 26,700.00 | 26,700.00 | 63,345 |
| 2025-10-10 | 27,100.00 | 27,700.00 | 26,325.00 | 27,450.00 | 27,450.00 | 83,402 |
| 2025-10-02 | 25,950.00 | 27,500.00 | 25,950.00 | 26,900.00 | 26,900.00 | 133,701 |
| 2025-10-01 | 25,700.00 | 26,500.00 | 25,600.00 | 25,950.00 | 25,950.00 | 53,352 |
| 2025-09-30 | 24,550.00 | 25,700.00 | 24,250.00 | 25,600.00 | 25,600.00 | 42,828 |
| 2025-09-29 | 24,900.00 | 25,000.00 | 24,550.00 | 24,550.00 | 24,550.00 | 24,920 |
| 2025-09-26 | 26,300.00 | 26,300.00 | 24,600.00 | 24,900.00 | 24,900.00 | 77,796 |
| 2025-09-25 | 25,600.00 | 26,450.00 | 25,600.00 | 26,350.00 | 26,350.00 | 51,139 |
| 2025-09-24 | 26,450.00 | 26,800.00 | 25,300.00 | 25,600.00 | 25,600.00 | 45,686 |
| 2025-09-23 | 25,600.00 | 26,600.00 | 25,200.00 | 26,350.00 | 26,350.00 | 56,257 |
| 2025-09-22 | 26,450.00 | 26,950.00 | 25,500.00 | 25,600.00 | 25,600.00 | 64,095 |
| 2025-09-19 | 26,900.00 | 27,250.00 | 26,400.00 | 26,450.00 | 26,450.00 | 44,784 |
| 2025-09-18 | 26,750.00 | 27,300.00 | 26,300.00 | 26,850.00 | 26,850.00 | 48,804 |
| 2025-09-17 | 26,850.00 | 26,950.00 | 26,050.00 | 26,350.00 | 26,350.00 | 45,568 |
| 2025-09-16 | 27,050.00 | 27,500.00 | 26,300.00 | 26,850.00 | 26,850.00 | 60,511 |
| 2025-09-15 | 28,000.00 | 28,000.00 | 26,900.00 | 27,050.00 | 27,050.00 | 90,773 |
| 2025-09-12 | 26,100.00 | 28,250.00 | 25,900.00 | 27,500.00 | 27,500.00 | 204,076 |
| 2025-09-11 | 25,900.00 | 26,300.00 | 25,550.00 | 26,100.00 | 26,100.00 | 65,558 |
| 2025-09-10 | 25,800.00 | 25,900.00 | 24,900.00 | 25,900.00 | 25,900.00 | 58,179 |
| 2025-09-09 | 25,500.00 | 26,000.00 | 25,050.00 | 25,600.00 | 25,600.00 | 58,972 |
| 2025-09-08 | 23,800.00 | 25,700.00 | 23,300.00 | 25,350.00 | 25,350.00 | 180,734 |
| 2025-09-05 | 23,200.00 | 23,600.00 | 22,800.00 | 23,400.00 | 23,400.00 | 18,823 |
| 2025-09-04 | 23,300.00 | 23,550.00 | 22,850.00 | 23,000.00 | 23,000.00 | 32,726 |
| 2025-09-03 | 22,300.00 | 23,150.00 | 22,000.00 | 23,050.00 | 23,050.00 | 34,791 |
| 2025-09-02 | 21,900.00 | 22,300.00 | 21,700.00 | 22,300.00 | 22,300.00 | 27,850 |
| 2025-09-01 | 22,800.00 | 22,950.00 | 21,600.00 | 21,850.00 | 21,850.00 | 51,877 |
| 2025-08-29 | 23,850.00 | 23,850.00 | 22,550.00 | 22,600.00 | 22,600.00 | 89,582 |
| 2025-08-28 | 24,200.00 | 24,200.00 | 23,550.00 | 23,600.00 | 23,600.00 | 35,695 |
| 2025-08-27 | 24,900.00 | 25,150.00 | 24,000.00 | 24,200.00 | 24,200.00 | 47,955 |
| 2025-08-26 | 25,300.00 | 25,350.00 | 24,600.00 | 24,850.00 | 24,850.00 | 48,583 |
| 2025-08-25 | 25,350.00 | 25,900.00 | 25,100.00 | 25,350.00 | 25,350.00 | 45,555 |
| 2025-08-22 | 25,450.00 | 25,600.00 | 24,450.00 | 24,950.00 | 24,950.00 | 61,917 |
| 2025-08-21 | 24,350.00 | 25,900.00 | 24,000.00 | 25,450.00 | 25,450.00 | 93,005 |
| 2025-08-20 | 23,900.00 | 24,500.00 | 23,600.00 | 24,350.00 | 24,350.00 | 50,409 |
| 2025-08-19 | 24,000.00 | 24,550.00 | 23,550.00 | 24,550.00 | 24,550.00 | 46,507 |
| 2025-08-18 | 25,400.00 | 25,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | 85,352 |
| 2025-08-14 | 25,700.00 | 26,100.00 | 25,000.00 | 25,450.00 | 25,450.00 | 83,527 |
| 2025-08-13 | 26,200.00 | 26,350.00 | 25,150.00 | 25,700.00 | 25,700.00 | 96,556 |
| 2025-08-12 | 25,950.00 | 26,450.00 | 25,400.00 | 25,700.00 | 25,700.00 | 102,345 |
| 2025-08-11 | 24,350.00 | 27,100.00 | 24,050.00 | 26,000.00 | 26,000.00 | 428,341 |
| 2025-08-08 | 23,650.00 | 24,100.00 | 23,400.00 | 23,650.00 | 23,650.00 | 37,526 |
| 2025-08-07 | 23,900.00 | 24,000.00 | 23,300.00 | 23,450.00 | 23,450.00 | 28,892 |
| 2025-08-06 | 23,300.00 | 24,600.00 | 23,050.00 | 23,900.00 | 23,900.00 | 92,908 |
| 2025-08-05 | 21,900.00 | 23,650.00 | 21,900.00 | 23,300.00 | 23,300.00 | 70,910 |
| 2025-08-04 | 22,000.00 | 22,150.00 | 21,400.00 | 21,800.00 | 21,800.00 | 35,278 |
| 2025-08-01 | 23,300.00 | 23,300.00 | 21,850.00 | 22,000.00 | 22,000.00 | 53,754 |
| 2025-07-31 | 23,900.00 | 24,400.00 | 22,950.00 | 23,300.00 | 23,300.00 | 42,920 |
| 2025-07-30 | 22,800.00 | 24,150.00 | 22,650.00 | 23,700.00 | 23,700.00 | 75,428 |
| 2025-07-29 | 22,950.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,700.00 | 24,543 |
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.