Hantop Inc. (KOSDAQ:002680)
South Korea · Delayed Price · Currency is KRW 762.00
-15.00 (-1.93%)
At close: Sep 19, 2025
Hantop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 778.00 | 790.00 | 762.00 | 762.00 | 762.00 | -1.93% | 95,181 |
| Sep 18, 2025 | 766.00 | 800.00 | 766.00 | 777.00 | 777.00 | 1.44% | 74,492 |
| Sep 17, 2025 | 772.00 | 804.00 | 763.00 | 766.00 | 766.00 | -0.78% | 141,125 |
| Sep 16, 2025 | 780.00 | 825.00 | 771.00 | 772.00 | 772.00 | -1.03% | 441,103 |
| Sep 15, 2025 | 785.00 | 803.00 | 767.00 | 780.00 | 780.00 | -0.64% | 369,927 |
| Sep 12, 2025 | 737.00 | 885.00 | 737.00 | 785.00 | 785.00 | 7.09% | 3,837,179 |
| Sep 11, 2025 | 734.00 | 742.00 | 725.00 | 733.00 | 733.00 | -0.14% | 50,173 |
| Sep 10, 2025 | 730.00 | 740.00 | 727.00 | 734.00 | 734.00 | 0.55% | 45,968 |
| Sep 9, 2025 | 731.00 | 736.00 | 729.00 | 730.00 | 730.00 | 0.14% | 18,135 |
| Sep 8, 2025 | 738.00 | 743.00 | 729.00 | 729.00 | 729.00 | -1.88% | 49,367 |
| Sep 5, 2025 | 735.00 | 757.00 | 735.00 | 743.00 | 743.00 | 1.78% | 19,000 |
| Sep 4, 2025 | 741.00 | 744.00 | 729.00 | 730.00 | 730.00 | -0.95% | 27,081 |
| Sep 3, 2025 | 753.00 | 753.00 | 737.00 | 737.00 | 737.00 | -1.07% | 6,050 |
| Sep 2, 2025 | 727.00 | 769.00 | 727.00 | 745.00 | 745.00 | 2.48% | 40,084 |
| Sep 1, 2025 | 743.00 | 745.00 | 725.00 | 727.00 | 727.00 | -2.15% | 39,262 |
| Aug 29, 2025 | 738.00 | 746.00 | 731.00 | 743.00 | 743.00 | 0.68% | 27,536 |
| Aug 28, 2025 | 738.00 | 744.00 | 729.00 | 738.00 | 738.00 | -0.40% | 14,542 |
| Aug 27, 2025 | 740.00 | 759.00 | 732.00 | 741.00 | 741.00 | 0.14% | 28,889 |
| Aug 26, 2025 | 748.00 | 748.00 | 728.00 | 740.00 | 740.00 | - | 35,704 |
| Aug 25, 2025 | 750.00 | 750.00 | 733.00 | 740.00 | 740.00 | -0.27% | 40,795 |
| Aug 22, 2025 | 748.00 | 749.00 | 734.00 | 742.00 | 742.00 | 0.27% | 24,494 |
| Aug 21, 2025 | 788.00 | 788.00 | 725.00 | 740.00 | 740.00 | -0.13% | 32,699 |
| Aug 20, 2025 | 743.00 | 754.00 | 736.00 | 741.00 | 741.00 | - | 20,628 |
| Aug 19, 2025 | 749.00 | 756.00 | 739.00 | 741.00 | 741.00 | -1.07% | 30,044 |
| Aug 18, 2025 | 761.00 | 780.00 | 740.00 | 749.00 | 749.00 | -2.47% | 75,048 |
| Aug 14, 2025 | 760.00 | 771.00 | 759.00 | 768.00 | 768.00 | 0.66% | 21,188 |
| Aug 13, 2025 | 764.00 | 769.00 | 759.00 | 763.00 | 763.00 | - | 11,986 |
| Aug 12, 2025 | 763.00 | 771.00 | 761.00 | 763.00 | 763.00 | - | 23,979 |
| Aug 11, 2025 | 771.00 | 772.00 | 757.00 | 763.00 | 763.00 | -1.04% | 31,237 |
| Aug 8, 2025 | 762.00 | 773.00 | 760.00 | 771.00 | 771.00 | 1.18% | 31,185 |
| Aug 7, 2025 | 774.00 | 781.00 | 760.00 | 762.00 | 762.00 | -1.55% | 29,230 |
| Aug 6, 2025 | 775.00 | 780.00 | 764.00 | 774.00 | 774.00 | 0.91% | 17,080 |
| Aug 5, 2025 | 760.00 | 784.00 | 760.00 | 767.00 | 767.00 | 0.52% | 11,539 |
| Aug 4, 2025 | 774.00 | 781.00 | 730.00 | 763.00 | 763.00 | -1.55% | 56,318 |
| Aug 1, 2025 | 788.00 | 794.00 | 774.00 | 775.00 | 775.00 | -1.65% | 30,584 |
| Jul 31, 2025 | 776.00 | 790.00 | 773.00 | 788.00 | 788.00 | 1.55% | 50,682 |
| Jul 30, 2025 | 785.00 | 792.00 | 776.00 | 776.00 | 776.00 | -1.90% | 71,418 |
| Jul 29, 2025 | 800.00 | 805.00 | 783.00 | 791.00 | 791.00 | - | 43,468 |
| Jul 28, 2025 | 780.00 | 810.00 | 780.00 | 791.00 | 791.00 | 1.93% | 70,290 |
| Jul 25, 2025 | 774.00 | 789.00 | 774.00 | 776.00 | 776.00 | 0.26% | 19,030 |
| Jul 24, 2025 | 794.00 | 796.00 | 766.00 | 774.00 | 774.00 | -2.52% | 29,465 |
| Jul 23, 2025 | 797.00 | 809.00 | 784.00 | 794.00 | 794.00 | -0.38% | 29,010 |
| Jul 22, 2025 | 797.00 | 799.00 | 788.00 | 797.00 | 797.00 | - | 18,612 |
| Jul 21, 2025 | 783.00 | 798.00 | 783.00 | 797.00 | 797.00 | 0.76% | 14,516 |
| Jul 18, 2025 | 789.00 | 800.00 | 781.00 | 791.00 | 791.00 | 0.25% | 18,543 |
| Jul 17, 2025 | 799.00 | 799.00 | 780.00 | 789.00 | 789.00 | -0.50% | 46,175 |
| Jul 16, 2025 | 794.00 | 819.00 | 777.00 | 793.00 | 793.00 | -0.75% | 41,937 |
| Jul 15, 2025 | 801.00 | 812.00 | 773.00 | 799.00 | 799.00 | -0.25% | 37,381 |
| Jul 14, 2025 | 797.00 | 815.00 | 790.00 | 801.00 | 801.00 | 0.50% | 63,645 |
| Jul 11, 2025 | 795.00 | 800.00 | 791.00 | 797.00 | 797.00 | -0.75% | 19,366 |