HANA Micron Inc. (KOSDAQ:067310)
South Korea · Delayed Price · Currency is KRW 19,730
-270 (-1.35%)
Sep 19, 2025, 3:30 PM KST
HANA Micron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 20,050.00 | 20,100.00 | 19,150.00 | 19,730.00 | 19,730.00 | -1.35% | 1,107,008 |
| Sep 18, 2025 | 18,990.00 | 20,500.00 | 18,440.00 | 20,000.00 | 20,000.00 | 7.01% | 2,607,977 |
| Sep 17, 2025 | 18,010.00 | 18,970.00 | 17,770.00 | 18,690.00 | 18,690.00 | -0.64% | 1,335,403 |
| Sep 16, 2025 | 18,350.00 | 18,940.00 | 18,240.00 | 18,810.00 | 18,810.00 | 1.51% | 1,362,137 |
| Sep 15, 2025 | 18,450.00 | 18,880.00 | 18,210.00 | 18,530.00 | 18,530.00 | 4.51% | 2,124,060 |
| Sep 12, 2025 | 17,420.00 | 18,220.00 | 17,270.00 | 17,730.00 | 17,730.00 | 3.62% | 3,347,177 |
| Sep 11, 2025 | 17,610.00 | 17,640.00 | 16,690.00 | 17,110.00 | 17,110.00 | 1.24% | 2,757,077 |
| Sep 10, 2025 | 16,000.00 | 17,000.00 | 15,840.00 | 16,900.00 | 16,900.00 | 7.23% | 4,454,831 |
| Sep 9, 2025 | 14,510.00 | 15,870.00 | 14,290.00 | 15,760.00 | 15,760.00 | 12.41% | 5,778,239 |
| Sep 8, 2025 | 14,030.00 | 14,090.00 | 13,800.00 | 14,020.00 | 14,020.00 | 0.29% | 616,587 |
| Sep 5, 2025 | 14,100.00 | 14,120.00 | 13,610.00 | 13,980.00 | 13,980.00 | 3.10% | 1,415,718 |
| Sep 4, 2025 | 13,550.00 | 14,120.00 | 13,370.00 | 13,560.00 | 13,560.00 | -0.37% | 785,200 |
| Sep 3, 2025 | 13,530.00 | 13,620.00 | 13,330.00 | 13,610.00 | 13,610.00 | 0.15% | 515,048 |
| Sep 2, 2025 | 13,740.00 | 13,760.00 | 13,330.00 | 13,590.00 | 13,590.00 | -0.51% | 648,720 |
| Sep 1, 2025 | 13,450.00 | 13,790.00 | 13,230.00 | 13,660.00 | 13,660.00 | -2.08% | 1,045,108 |
| Aug 29, 2025 | 13,880.00 | 13,970.00 | 13,750.00 | 13,950.00 | 13,950.00 | 0.87% | 1,155,079 |
| Aug 28, 2025 | 12,630.00 | 14,260.00 | 12,570.00 | 13,830.00 | 13,830.00 | 8.30% | 6,593,344 |
| Aug 27, 2025 | 12,250.00 | 12,800.00 | 12,020.00 | 12,770.00 | 12,770.00 | 5.45% | 1,477,836 |
| Aug 26, 2025 | 11,890.00 | 12,220.00 | 11,720.00 | 12,110.00 | 12,110.00 | 1.51% | 441,723 |
| Aug 25, 2025 | 11,890.00 | 11,980.00 | 11,780.00 | 11,930.00 | 11,930.00 | 2.32% | 320,090 |
| Aug 22, 2025 | 11,760.00 | 11,880.00 | 11,540.00 | 11,660.00 | 11,660.00 | -0.09% | 306,315 |
| Aug 21, 2025 | 11,910.00 | 11,950.00 | 11,580.00 | 11,670.00 | 11,670.00 | 0.78% | 338,590 |
| Aug 20, 2025 | 11,620.00 | 11,780.00 | 11,410.00 | 11,580.00 | 11,580.00 | -3.10% | 439,664 |
| Aug 19, 2025 | 12,210.00 | 12,250.00 | 11,850.00 | 11,950.00 | 11,950.00 | -1.97% | 331,108 |
| Aug 18, 2025 | 12,250.00 | 12,290.00 | 12,050.00 | 12,190.00 | 12,190.00 | -1.46% | 417,861 |
| Aug 14, 2025 | 12,500.00 | 12,500.00 | 12,280.00 | 12,370.00 | 12,370.00 | -1.59% | 421,902 |
| Aug 13, 2025 | 12,300.00 | 12,640.00 | 12,210.00 | 12,570.00 | 12,570.00 | 4.14% | 1,015,085 |
| Aug 12, 2025 | 12,200.00 | 12,450.00 | 12,030.00 | 12,070.00 | 12,070.00 | -1.31% | 508,508 |
| Aug 11, 2025 | 12,340.00 | 12,360.00 | 12,110.00 | 12,230.00 | 12,230.00 | 0.74% | 540,555 |
| Aug 8, 2025 | 11,960.00 | 12,410.00 | 11,930.00 | 12,140.00 | 12,140.00 | 2.45% | 1,107,685 |
| Aug 7, 2025 | 12,280.00 | 12,300.00 | 11,800.00 | 11,850.00 | 11,850.00 | 0.77% | 983,313 |
| Aug 6, 2025 | 11,830.00 | 11,860.00 | 11,610.00 | 11,760.00 | 11,760.00 | -1.67% | 383,167 |
| Aug 5, 2025 | 12,260.00 | 12,680.00 | 11,910.00 | 11,960.00 | 11,960.00 | -0.42% | 1,159,807 |
| Aug 4, 2025 | 12,050.00 | 12,250.00 | 11,920.00 | 12,010.00 | 12,010.00 | -1.07% | 936,659 |
| Aug 1, 2025 | 12,490.00 | 12,730.00 | 12,090.00 | 12,140.00 | 12,140.00 | -5.82% | 1,107,964 |
| Jul 31, 2025 | 12,760.00 | 13,250.00 | 12,390.00 | 12,890.00 | 12,890.00 | 1.74% | 2,300,195 |
| Jul 30, 2025 | 12,050.00 | 13,180.00 | 11,970.00 | 12,670.00 | 12,670.00 | 13.23% | 10,394,470 |
| Jul 29, 2025 | 11,520.00 | 11,530.00 | 10,980.00 | 11,190.00 | 11,190.00 | -0.53% | 756,680 |
| Jul 28, 2025 | 11,100.00 | 11,330.00 | 10,640.00 | 11,250.00 | 11,250.00 | 4.55% | 1,724,718 |
| Jul 25, 2025 | 10,800.00 | 10,880.00 | 10,650.00 | 10,760.00 | 10,760.00 | -0.37% | 294,731 |
| Jul 24, 2025 | 10,930.00 | 10,940.00 | 10,690.00 | 10,800.00 | 10,800.00 | - | 258,238 |
| Jul 23, 2025 | 10,670.00 | 10,805.00 | 10,400.00 | 10,800.00 | 10,800.00 | 1.41% | 340,721 |
| Jul 22, 2025 | 10,960.00 | 11,060.00 | 10,600.00 | 10,650.00 | 10,650.00 | -2.74% | 469,744 |
| Jul 21, 2025 | 11,140.00 | 11,200.00 | 10,890.00 | 10,950.00 | 10,950.00 | -1.71% | 465,020 |
| Jul 18, 2025 | 11,250.00 | 11,320.00 | 11,010.00 | 11,140.00 | 11,140.00 | 0.54% | 346,329 |
| Jul 17, 2025 | 11,030.00 | 11,150.00 | 10,730.00 | 11,080.00 | 11,080.00 | -0.27% | 595,425 |
| Jul 16, 2025 | 11,350.00 | 11,420.00 | 11,100.00 | 11,110.00 | 11,110.00 | 0.18% | 621,737 |
| Jul 15, 2025 | 10,970.00 | 11,140.00 | 10,890.00 | 11,090.00 | 11,090.00 | 0.54% | 506,759 |
| Jul 14, 2025 | 11,360.00 | 11,360.00 | 10,800.00 | 11,030.00 | 11,030.00 | -3.67% | 809,946 |
| Jul 11, 2025 | 11,370.00 | 11,680.00 | 11,340.00 | 11,450.00 | 11,450.00 | 0.79% | 629,956 |