Hana Technology Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 22,850.00 | 23,600.00 | 22,600.00 | 22,950.00 | 22,950.00 | 32,550 |
| 2025-07-25 | 23,000.00 | 23,300.00 | 22,500.00 | 22,850.00 | 22,850.00 | 19,574 |
| 2025-07-24 | 23,200.00 | 23,650.00 | 22,700.00 | 23,000.00 | 23,000.00 | 41,149 |
| 2025-07-23 | 23,200.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | 37,055 |
| 2025-07-22 | 24,200.00 | 24,300.00 | 23,050.00 | 23,050.00 | 23,050.00 | 47,993 |
| 2025-07-21 | 23,300.00 | 24,450.00 | 22,950.00 | 24,050.00 | 24,050.00 | 83,574 |
| 2025-07-18 | 22,200.00 | 23,450.00 | 22,200.00 | 23,300.00 | 23,300.00 | 62,971 |
| 2025-07-17 | 22,450.00 | 22,950.00 | 22,100.00 | 22,100.00 | 22,100.00 | 26,187 |
| 2025-07-16 | 23,150.00 | 23,150.00 | 22,400.00 | 22,400.00 | 22,400.00 | 30,844 |
| 2025-07-15 | 23,300.00 | 23,350.00 | 22,850.00 | 23,150.00 | 23,150.00 | 22,580 |
| 2025-07-14 | 23,050.00 | 23,450.00 | 22,700.00 | 23,300.00 | 23,300.00 | 32,384 |
| 2025-07-11 | 22,700.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | 41,344 |
| 2025-07-10 | 22,350.00 | 22,700.00 | 22,250.00 | 22,700.00 | 22,700.00 | 24,026 |
| 2025-07-09 | 22,600.00 | 22,850.00 | 22,050.00 | 22,350.00 | 22,350.00 | 27,121 |
| 2025-07-08 | 22,350.00 | 22,750.00 | 22,100.00 | 22,600.00 | 22,600.00 | 34,354 |
| 2025-07-07 | 23,350.00 | 25,200.00 | 22,100.00 | 22,350.00 | 22,350.00 | 202,278 |
| 2025-07-04 | 23,750.00 | 23,800.00 | 23,000.00 | 23,350.00 | 23,350.00 | 31,724 |
| 2025-07-03 | 23,200.00 | 24,100.00 | 23,100.00 | 23,900.00 | 23,900.00 | 68,326 |
| 2025-07-02 | 23,700.00 | 23,750.00 | 22,400.00 | 23,200.00 | 23,200.00 | 42,242 |
| 2025-07-01 | 24,300.00 | 24,300.00 | 23,500.00 | 23,600.00 | 23,600.00 | 61,267 |
| 2025-06-30 | 23,950.00 | 24,550.00 | 23,500.00 | 24,300.00 | 24,300.00 | 47,346 |
| 2025-06-27 | 24,700.00 | 24,800.00 | 23,200.00 | 23,400.00 | 23,400.00 | 58,193 |
| 2025-06-26 | 23,300.00 | 24,400.00 | 23,100.00 | 24,100.00 | 24,100.00 | 88,768 |
| 2025-06-25 | 23,900.00 | 23,900.00 | 22,950.00 | 23,150.00 | 23,150.00 | 26,097 |
| 2025-06-24 | 22,400.00 | 23,500.00 | 22,400.00 | 23,300.00 | 23,300.00 | 57,823 |
| 2025-06-23 | 22,550.00 | 22,550.00 | 21,400.00 | 22,000.00 | 22,000.00 | 18,178 |
| 2025-06-20 | 22,200.00 | 22,900.00 | 21,950.00 | 22,600.00 | 22,600.00 | 22,721 |
| 2025-06-19 | 23,000.00 | 23,050.00 | 22,000.00 | 22,300.00 | 22,300.00 | 27,394 |
| 2025-06-18 | 21,550.00 | 23,050.00 | 21,250.00 | 22,600.00 | 22,600.00 | 47,417 |
| 2025-06-17 | 21,150.00 | 23,150.00 | 21,150.00 | 21,550.00 | 21,550.00 | 95,505 |
| 2025-06-16 | 21,750.00 | 22,150.00 | 21,000.00 | 21,100.00 | 21,100.00 | 74,559 |
| 2025-06-13 | 23,650.00 | 23,650.00 | 22,050.00 | 22,150.00 | 22,150.00 | 67,745 |
| 2025-06-12 | 23,450.00 | 24,000.00 | 23,100.00 | 23,150.00 | 23,150.00 | 25,788 |
| 2025-06-11 | 23,150.00 | 23,500.00 | 22,850.00 | 23,350.00 | 23,350.00 | 16,439 |
| 2025-06-10 | 23,600.00 | 24,150.00 | 22,800.00 | 22,950.00 | 22,950.00 | 24,329 |
| 2025-06-09 | 24,350.00 | 24,450.00 | 22,550.00 | 23,700.00 | 23,700.00 | 68,481 |
| 2025-06-05 | 23,500.00 | 24,500.00 | 23,500.00 | 24,000.00 | 24,000.00 | 49,792 |
| 2025-06-04 | 23,450.00 | 24,350.00 | 23,300.00 | 23,450.00 | 23,450.00 | 43,505 |
| 2025-06-02 | 23,850.00 | 24,400.00 | 22,850.00 | 23,300.00 | 23,300.00 | 67,264 |
| 2025-05-30 | 21,300.00 | 26,100.00 | 21,050.00 | 23,450.00 | 23,450.00 | 488,218 |
| 2025-05-29 | 21,350.00 | 21,500.00 | 20,800.00 | 21,300.00 | 21,300.00 | 18,626 |
| 2025-05-28 | 19,180.00 | 21,750.00 | 19,000.00 | 21,250.00 | 21,250.00 | 73,439 |
| 2025-05-27 | 19,690.00 | 19,690.00 | 18,850.00 | 18,990.00 | 18,990.00 | 13,536 |
| 2025-05-26 | 17,830.00 | 19,530.00 | 17,830.00 | 19,320.00 | 19,320.00 | 36,483 |
| 2025-05-23 | 18,180.00 | 18,280.00 | 17,830.00 | 17,910.00 | 17,910.00 | 13,770 |
| 2025-05-22 | 18,730.00 | 18,730.00 | 18,120.00 | 18,160.00 | 18,160.00 | 15,616 |
| 2025-05-21 | 18,800.00 | 19,070.00 | 18,510.00 | 18,730.00 | 18,730.00 | 10,918 |
| 2025-05-20 | 19,220.00 | 19,390.00 | 18,770.00 | 18,780.00 | 18,780.00 | 21,842 |
| 2025-05-19 | 19,850.00 | 19,850.00 | 19,170.00 | 19,220.00 | 19,220.00 | 11,634 |
| 2025-05-16 | 20,550.00 | 20,550.00 | 19,760.00 | 20,000.00 | 20,000.00 | 24,006 |
| 2025-05-15 | 20,550.00 | 20,850.00 | 20,150.00 | 20,300.00 | 20,300.00 | 12,605 |
| 2025-05-14 | 20,650.00 | 20,700.00 | 20,000.00 | 20,500.00 | 20,500.00 | 13,255 |
| 2025-05-13 | 20,500.00 | 20,800.00 | 20,150.00 | 20,550.00 | 20,550.00 | 13,630 |
| 2025-05-12 | 20,100.00 | 20,550.00 | 20,050.00 | 20,550.00 | 20,550.00 | 10,858 |
| 2025-05-09 | 20,600.00 | 20,750.00 | 20,000.00 | 20,050.00 | 20,050.00 | 10,669 |
| 2025-05-08 | 20,300.00 | 20,750.00 | 20,300.00 | 20,750.00 | 20,750.00 | 7,280 |
| 2025-05-07 | 20,400.00 | 20,550.00 | 20,100.00 | 20,500.00 | 20,500.00 | 9,120 |
| 2025-05-02 | 20,150.00 | 20,150.00 | 19,910.00 | 20,050.00 | 20,050.00 | 4,503 |
| 2025-04-30 | 20,500.00 | 20,500.00 | 19,950.00 | 19,960.00 | 19,960.00 | 8,965 |
| 2025-04-29 | 20,150.00 | 20,750.00 | 20,100.00 | 20,450.00 | 20,450.00 | 7,749 |
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.