HANA Micron Inc. (KOSDAQ:067310)
South Korea · Delayed Price · Currency is KRW 34,750
+1,250 (3.73%)
At close: Mar 20, 2026
HANA Micron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 34,000.00 | 35,350.00 | 33,700.00 | 34,750.00 | 34,750.00 | 3.73% | 1,747,096 |
| Mar 19, 2026 | 32,900.00 | 34,650.00 | 32,600.00 | 33,500.00 | 33,500.00 | -1.62% | 1,611,481 |
| Mar 18, 2026 | 32,000.00 | 34,450.00 | 31,900.00 | 34,050.00 | 34,050.00 | 8.96% | 2,795,632 |
| Mar 17, 2026 | 33,200.00 | 33,200.00 | 31,250.00 | 31,250.00 | 31,250.00 | -2.50% | 1,399,061 |
| Mar 16, 2026 | 31,950.00 | 32,600.00 | 30,650.00 | 32,050.00 | 32,050.00 | 1.26% | 1,135,258 |
| Mar 13, 2026 | 30,450.00 | 32,150.00 | 30,150.00 | 31,650.00 | 31,650.00 | 0.80% | 1,043,640 |
| Mar 12, 2026 | 31,900.00 | 32,400.00 | 30,800.00 | 31,400.00 | 31,400.00 | -2.48% | 1,490,989 |
| Mar 11, 2026 | 35,000.00 | 35,050.00 | 31,700.00 | 32,200.00 | 32,200.00 | -5.71% | 2,069,393 |
| Mar 10, 2026 | 34,150.00 | 34,650.00 | 33,000.00 | 34,150.00 | 34,150.00 | 6.89% | 1,516,090 |
| Mar 9, 2026 | 33,400.00 | 34,450.00 | 30,900.00 | 31,950.00 | 31,950.00 | -11.62% | 1,807,696 |
| Mar 6, 2026 | 34,800.00 | 36,650.00 | 33,700.00 | 36,150.00 | 36,150.00 | 3.29% | 1,858,210 |
| Mar 5, 2026 | 33,200.00 | 36,850.00 | 32,750.00 | 35,000.00 | 35,000.00 | 15.89% | 2,743,871 |
| Mar 4, 2026 | 32,850.00 | 35,250.00 | 30,100.00 | 30,200.00 | 30,200.00 | -11.31% | 3,182,350 |
| Mar 3, 2026 | 35,400.00 | 38,550.00 | 34,050.00 | 34,050.00 | 34,050.00 | -5.94% | 3,263,892 |
| Feb 27, 2026 | 36,000.00 | 37,500.00 | 35,200.00 | 36,200.00 | 36,200.00 | -2.56% | 1,814,597 |
| Feb 26, 2026 | 35,550.00 | 37,900.00 | 35,050.00 | 37,150.00 | 37,150.00 | 7.22% | 4,193,515 |
| Feb 25, 2026 | 36,450.00 | 36,500.00 | 34,350.00 | 34,650.00 | 34,650.00 | -2.67% | 1,717,219 |
| Feb 24, 2026 | 33,650.00 | 36,200.00 | 33,200.00 | 35,600.00 | 35,600.00 | 5.17% | 2,516,981 |
| Feb 23, 2026 | 35,100.00 | 35,700.00 | 33,500.00 | 33,850.00 | 33,850.00 | -2.87% | 1,595,417 |
| Feb 20, 2026 | 34,700.00 | 35,300.00 | 33,550.00 | 34,850.00 | 34,850.00 | 0.43% | 1,396,350 |
| Feb 19, 2026 | 33,700.00 | 35,850.00 | 32,350.00 | 34,700.00 | 34,700.00 | 4.83% | 2,505,297 |
| Feb 13, 2026 | 34,800.00 | 35,250.00 | 33,000.00 | 33,100.00 | 33,100.00 | -4.89% | 1,452,384 |
| Feb 12, 2026 | 34,450.00 | 35,100.00 | 33,100.00 | 34,800.00 | 34,800.00 | 3.42% | 1,769,775 |
| Feb 11, 2026 | 33,650.00 | 34,550.00 | 32,800.00 | 33,650.00 | 33,650.00 | -1.17% | 790,457 |
| Feb 10, 2026 | 34,750.00 | 35,100.00 | 33,500.00 | 34,050.00 | 34,050.00 | -2.99% | 691,593 |
| Feb 9, 2026 | 35,250.00 | 35,350.00 | 34,000.00 | 35,100.00 | 35,100.00 | 5.88% | 1,081,189 |
| Feb 6, 2026 | 32,500.00 | 33,950.00 | 31,800.00 | 33,150.00 | 33,150.00 | -2.93% | 1,254,668 |
| Feb 5, 2026 | 34,450.00 | 35,900.00 | 34,050.00 | 34,150.00 | 34,150.00 | -5.27% | 1,169,764 |
| Feb 4, 2026 | 36,000.00 | 37,450.00 | 35,550.00 | 36,050.00 | 36,050.00 | -2.44% | 1,481,769 |
| Feb 3, 2026 | 38,100.00 | 38,150.00 | 35,650.00 | 36,950.00 | 36,950.00 | 1.65% | 2,188,235 |
| Feb 2, 2026 | 36,250.00 | 38,450.00 | 35,600.00 | 36,350.00 | 36,350.00 | -3.71% | 2,093,346 |
| Jan 30, 2026 | 36,750.00 | 39,500.00 | 36,100.00 | 37,750.00 | 37,750.00 | 2.72% | 3,312,608 |
| Jan 29, 2026 | 37,850.00 | 38,250.00 | 33,200.00 | 36,750.00 | 36,750.00 | 1.38% | 4,706,866 |
| Jan 28, 2026 | 34,100.00 | 36,400.00 | 32,500.00 | 36,250.00 | 36,250.00 | 8.37% | 5,959,047 |
| Jan 27, 2026 | 28,350.00 | 33,500.00 | 28,050.00 | 33,450.00 | 33,450.00 | 18.41% | 13,238,910 |
| Jan 26, 2026 | 26,200.00 | 28,300.00 | 25,900.00 | 28,250.00 | 28,250.00 | 9.28% | 2,285,779 |
| Jan 23, 2026 | 25,650.00 | 26,150.00 | 25,400.00 | 25,850.00 | 25,850.00 | 0.98% | 811,584 |
| Jan 22, 2026 | 26,600.00 | 26,600.00 | 25,200.00 | 25,600.00 | 25,600.00 | -1.35% | 1,019,367 |
| Jan 21, 2026 | 25,050.00 | 26,350.00 | 25,000.00 | 25,950.00 | 25,950.00 | -0.19% | 960,667 |
| Jan 20, 2026 | 26,800.00 | 26,850.00 | 25,550.00 | 26,000.00 | 26,000.00 | -3.53% | 1,106,038 |
| Jan 19, 2026 | 27,150.00 | 27,750.00 | 26,800.00 | 26,950.00 | 26,950.00 | -3.58% | 1,151,866 |
| Jan 16, 2026 | 28,950.00 | 29,000.00 | 27,700.00 | 27,950.00 | 27,950.00 | -1.93% | 1,093,919 |
| Jan 15, 2026 | 28,250.00 | 29,300.00 | 27,850.00 | 28,500.00 | 28,500.00 | -1.21% | 1,322,963 |
| Jan 14, 2026 | 27,900.00 | 29,100.00 | 27,550.00 | 28,850.00 | 28,850.00 | 4.91% | 2,283,991 |
| Jan 13, 2026 | 27,500.00 | 28,450.00 | 27,000.00 | 27,500.00 | 27,500.00 | 3.00% | 1,484,627 |
| Jan 12, 2026 | 27,400.00 | 27,450.00 | 26,000.00 | 26,700.00 | 26,700.00 | -1.11% | 1,091,388 |
| Jan 9, 2026 | 26,850.00 | 27,925.00 | 26,150.00 | 27,000.00 | 27,000.00 | -1.82% | 1,187,323 |
| Jan 8, 2026 | 26,900.00 | 28,700.00 | 26,850.00 | 27,500.00 | 27,500.00 | 0.18% | 1,467,511 |
| Jan 7, 2026 | 29,600.00 | 29,600.00 | 26,925.00 | 27,450.00 | 27,450.00 | -5.02% | 2,307,030 |
| Jan 6, 2026 | 27,050.00 | 28,950.00 | 26,850.00 | 28,900.00 | 28,900.00 | 5.28% | 2,491,885 |