Hantop Inc. (KOSDAQ:002680)
South Korea · Delayed Price · Currency is KRW 576.00
-31.00 (-5.11%)
At close: May 20, 2026
Hantop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 608.00 | 608.00 | 575.00 | 576.00 | 576.00 | -5.11% | 287,864 |
| May 19, 2026 | 603.00 | 623.00 | 601.00 | 607.00 | 607.00 | -2.57% | 115,745 |
| May 18, 2026 | 626.00 | 632.00 | 610.00 | 623.00 | 623.00 | -0.48% | 244,604 |
| May 15, 2026 | 640.00 | 645.00 | 623.00 | 626.00 | 626.00 | -2.19% | 168,609 |
| May 14, 2026 | 655.00 | 655.00 | 639.00 | 640.00 | 640.00 | -2.29% | 115,223 |
| May 13, 2026 | 634.00 | 660.00 | 632.00 | 655.00 | 655.00 | 3.64% | 91,551 |
| May 12, 2026 | 649.00 | 666.00 | 627.00 | 632.00 | 632.00 | -2.62% | 167,441 |
| May 11, 2026 | 669.00 | 679.00 | 634.00 | 649.00 | 649.00 | -2.99% | 393,489 |
| May 8, 2026 | 648.00 | 686.00 | 641.00 | 669.00 | 669.00 | 3.24% | 138,311 |
| May 7, 2026 | 655.00 | 665.00 | 641.00 | 648.00 | 648.00 | -1.82% | 194,009 |
| May 6, 2026 | 700.00 | 702.00 | 654.00 | 660.00 | 660.00 | -4.90% | 562,056 |
| May 4, 2026 | 717.00 | 721.00 | 691.00 | 694.00 | 694.00 | -2.94% | 409,988 |
| Apr 30, 2026 | 709.00 | 733.00 | 703.00 | 715.00 | 715.00 | 0.85% | 267,485 |
| Apr 29, 2026 | 710.00 | 716.00 | 705.00 | 709.00 | 709.00 | -0.14% | 107,909 |
| Apr 28, 2026 | 723.00 | 723.00 | 709.00 | 710.00 | 710.00 | -1.80% | 163,723 |
| Apr 27, 2026 | 733.00 | 733.00 | 717.00 | 723.00 | 723.00 | -0.28% | 154,123 |
| Apr 24, 2026 | 723.00 | 729.00 | 719.00 | 725.00 | 725.00 | 0.28% | 130,186 |
| Apr 23, 2026 | 722.00 | 726.00 | 712.00 | 723.00 | 723.00 | 0.14% | 206,064 |
| Apr 22, 2026 | 732.00 | 750.00 | 720.00 | 722.00 | 722.00 | -0.96% | 388,394 |
| Apr 21, 2026 | 742.00 | 743.00 | 717.00 | 729.00 | 729.00 | -1.75% | 432,335 |
| Apr 20, 2026 | 755.00 | 755.00 | 735.00 | 742.00 | 742.00 | -0.13% | 144,682 |
| Apr 17, 2026 | 744.00 | 744.00 | 730.00 | 743.00 | 743.00 | 0.13% | 149,351 |
| Apr 16, 2026 | 751.00 | 760.00 | 740.00 | 742.00 | 742.00 | -1.20% | 148,299 |
| Apr 15, 2026 | 767.00 | 768.00 | 735.00 | 751.00 | 751.00 | -2.09% | 178,295 |
| Apr 14, 2026 | 756.00 | 770.00 | 744.00 | 767.00 | 767.00 | 0.52% | 199,302 |
| Apr 13, 2026 | 770.00 | 793.00 | 757.00 | 763.00 | 763.00 | 0.39% | 476,019 |
| Apr 10, 2026 | 744.00 | 760.00 | 738.00 | 760.00 | 760.00 | 2.15% | 207,235 |
| Apr 9, 2026 | 730.00 | 754.00 | 723.00 | 744.00 | 744.00 | 2.62% | 312,683 |
| Apr 8, 2026 | 750.00 | 750.00 | 715.00 | 725.00 | 725.00 | -4.61% | 448,884 |
| Apr 7, 2026 | 779.00 | 779.00 | 740.00 | 760.00 | 760.00 | -2.31% | 425,934 |
| Apr 6, 2026 | 770.00 | 824.00 | 744.00 | 778.00 | 778.00 | 2.77% | 1,290,665 |
| Apr 3, 2026 | 734.00 | 763.00 | 733.00 | 757.00 | 757.00 | 2.44% | 288,772 |
| Apr 2, 2026 | 732.00 | 760.00 | 721.00 | 739.00 | 739.00 | 0.82% | 378,466 |
| Apr 1, 2026 | 727.00 | 735.00 | 714.00 | 733.00 | 733.00 | 1.81% | 203,752 |
| Mar 31, 2026 | 740.00 | 748.00 | 714.00 | 720.00 | 720.00 | -2.17% | 267,151 |
| Mar 30, 2026 | 750.00 | 799.00 | 734.00 | 736.00 | 736.00 | 0.27% | 940,234 |
| Mar 27, 2026 | 731.00 | 746.00 | 722.00 | 734.00 | 734.00 | 0.41% | 216,639 |
| Mar 26, 2026 | 720.00 | 753.00 | 711.00 | 731.00 | 731.00 | 1.39% | 291,733 |
| Mar 25, 2026 | 715.00 | 722.00 | 700.00 | 721.00 | 721.00 | 0.84% | 294,588 |
| Mar 24, 2026 | 726.00 | 740.00 | 713.00 | 715.00 | 715.00 | -2.32% | 398,684 |
| Mar 23, 2026 | 739.00 | 777.00 | 731.00 | 732.00 | 732.00 | -0.14% | 785,987 |
| Mar 20, 2026 | 739.00 | 750.00 | 730.00 | 733.00 | 733.00 | -0.81% | 475,954 |
| Mar 19, 2026 | 766.00 | 786.00 | 731.00 | 739.00 | 739.00 | -0.27% | 904,598 |
| Mar 18, 2026 | 751.00 | 763.00 | 732.00 | 741.00 | 741.00 | -3.39% | 662,253 |
| Mar 17, 2026 | 803.00 | 803.00 | 731.00 | 767.00 | 767.00 | -1.92% | 993,131 |
| Mar 16, 2026 | 790.00 | 830.00 | 750.00 | 782.00 | 782.00 | 2.36% | 2,396,533 |
| Mar 13, 2026 | 775.00 | 910.00 | 760.00 | 764.00 | 764.00 | 4.23% | 6,663,052 |
| Mar 12, 2026 | 742.00 | 816.00 | 701.00 | 733.00 | 733.00 | 1.81% | 2,543,103 |
| Mar 11, 2026 | 751.00 | 759.00 | 715.00 | 720.00 | 720.00 | -4.38% | 1,256,047 |
| Mar 10, 2026 | 799.00 | 817.00 | 720.00 | 753.00 | 753.00 | -6.46% | 2,238,859 |