HANA Micron Inc. (KOSDAQ:067310)
South Korea · Delayed Price · Currency is KRW 32,550
+300 (0.93%)
Nov 4, 2026, 3:30 PM KST
HANA Micron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 33,500.00 | 33,950.00 | 31,000.00 | 32,550.00 | 32,550.00 | 0.93% | 1,080,465 |
| Nov 3, 2026 | 33,500.00 | 33,600.00 | 31,950.00 | 32,250.00 | 32,250.00 | -7.19% | 844,136 |
| Nov 2, 2026 | 32,900.00 | 35,500.00 | 32,750.00 | 34,750.00 | 34,750.00 | 4.04% | 782,342 |
| Oct 30, 2026 | 35,600.00 | 35,900.00 | 32,900.00 | 33,400.00 | 33,400.00 | -9.97% | 1,204,207 |
| Oct 29, 2026 | 36,500.00 | 38,000.00 | 35,750.00 | 37,100.00 | 37,100.00 | - | 1,131,160 |
| Oct 28, 2026 | 36,600.00 | 37,650.00 | 36,000.00 | 37,100.00 | 37,100.00 | 4.51% | 1,460,376 |
| Oct 27, 2026 | 34,750.00 | 36,700.00 | 34,700.00 | 35,500.00 | 35,500.00 | 5.34% | 987,545 |
| Oct 26, 2026 | 35,500.00 | 35,600.00 | 33,500.00 | 33,700.00 | 33,700.00 | -6.00% | 760,699 |
| Oct 23, 2026 | 35,900.00 | 36,250.00 | 34,050.00 | 35,850.00 | 35,850.00 | -2.85% | 980,996 |
| Oct 22, 2026 | 38,150.00 | 39,350.00 | 36,800.00 | 36,900.00 | 36,900.00 | -4.90% | 1,139,362 |
| Oct 21, 2026 | 38,500.00 | 39,900.00 | 37,800.00 | 38,800.00 | 38,800.00 | 2.78% | 1,040,658 |
| Oct 20, 2026 | 39,000.00 | 39,100.00 | 37,200.00 | 37,750.00 | 37,750.00 | -4.31% | 1,090,896 |
| Oct 19, 2026 | 38,500.00 | 40,600.00 | 38,000.00 | 39,450.00 | 39,450.00 | -3.43% | 1,637,499 |
| Oct 16, 2026 | 39,850.00 | 41,400.00 | 37,350.00 | 40,850.00 | 40,850.00 | 5.28% | 1,725,920 |
| Oct 15, 2026 | 42,000.00 | 42,900.00 | 37,350.00 | 38,800.00 | 38,800.00 | -13.20% | 2,206,592 |
| Oct 14, 2026 | 49,400.00 | 49,450.00 | 43,950.00 | 44,700.00 | 44,700.00 | -9.42% | 1,638,372 |
| Oct 13, 2026 | 46,250.00 | 50,200.00 | 45,500.00 | 49,350.00 | 49,350.00 | 1.75% | 1,946,538 |
| Oct 12, 2026 | 49,900.00 | 51,700.00 | 48,250.00 | 48,500.00 | 48,500.00 | -5.27% | 1,265,676 |
| Oct 8, 2026 | 50,800.00 | 52,000.00 | 50,000.00 | 51,200.00 | 51,200.00 | 0.99% | 1,300,096 |
| Oct 7, 2026 | 51,800.00 | 52,500.00 | 49,850.00 | 50,700.00 | 50,700.00 | -3.98% | 1,405,683 |
| Oct 6, 2026 | 52,300.00 | 54,500.00 | 51,600.00 | 52,800.00 | 52,800.00 | 2.52% | 2,238,945 |
| Oct 2, 2026 | 51,200.00 | 54,400.00 | 50,800.00 | 51,500.00 | 51,500.00 | 0.59% | 2,080,104 |
| Oct 1, 2026 | 47,200.00 | 51,200.00 | 47,200.00 | 51,200.00 | 51,200.00 | 8.13% | 2,725,973 |
| Sep 30, 2026 | 46,750.00 | 47,750.00 | 46,100.00 | 47,350.00 | 47,350.00 | 1.83% | 1,321,438 |
| Sep 29, 2026 | 45,300.00 | 46,600.00 | 44,800.00 | 46,500.00 | 46,500.00 | 1.20% | 1,244,645 |
| Sep 28, 2026 | 46,000.00 | 46,800.00 | 45,200.00 | 45,950.00 | 45,950.00 | -0.54% | 1,178,681 |
| Sep 23, 2026 | 46,100.00 | 46,850.00 | 45,025.00 | 46,200.00 | 46,200.00 | 1.20% | 1,611,544 |
| Sep 22, 2026 | 45,200.00 | 47,850.00 | 44,100.00 | 45,650.00 | 45,650.00 | 1.90% | 3,708,587 |
| Sep 21, 2026 | 39,000.00 | 45,400.00 | 38,800.00 | 44,800.00 | 44,800.00 | 15.91% | 6,160,136 |
| Sep 18, 2026 | 38,250.00 | 39,000.00 | 37,450.00 | 38,650.00 | 38,650.00 | 2.79% | 1,625,553 |
| Sep 17, 2026 | 35,850.00 | 38,900.00 | 35,550.00 | 37,600.00 | 37,600.00 | 7.58% | 3,192,627 |
| Sep 16, 2026 | 33,800.00 | 34,950.00 | 33,300.00 | 34,950.00 | 34,950.00 | 4.17% | 590,676 |
| Sep 15, 2026 | 32,950.00 | 34,450.00 | 32,750.00 | 33,550.00 | 33,550.00 | 0.30% | 539,085 |
| Sep 14, 2026 | 33,500.00 | 34,200.00 | 32,600.00 | 33,450.00 | 33,450.00 | -2.76% | 606,427 |
| Sep 11, 2026 | 34,800.00 | 35,300.00 | 34,400.00 | 34,400.00 | 34,400.00 | -4.44% | 913,243 |
| Sep 10, 2026 | 35,000.00 | 37,650.00 | 34,600.00 | 36,000.00 | 36,000.00 | 1.55% | 3,744,081 |
| Sep 9, 2026 | 35,650.00 | 36,850.00 | 35,150.00 | 35,450.00 | 35,450.00 | -0.56% | 1,260,731 |
| Sep 8, 2026 | 36,350.00 | 37,750.00 | 35,600.00 | 35,650.00 | 35,650.00 | -1.93% | 1,355,686 |
| Sep 7, 2026 | 36,200.00 | 37,550.00 | 36,000.00 | 36,350.00 | 36,350.00 | 4.30% | 1,557,108 |
| Sep 4, 2026 | 35,000.00 | 35,650.00 | 34,600.00 | 34,850.00 | 34,850.00 | 0.43% | 636,490 |
| Sep 3, 2026 | 36,000.00 | 36,100.00 | 34,100.00 | 34,700.00 | 34,700.00 | -1.84% | 709,955 |
| Sep 2, 2026 | 33,750.00 | 36,150.00 | 33,650.00 | 35,350.00 | 35,350.00 | 1.14% | 1,205,322 |
| Sep 1, 2026 | 34,950.00 | 35,300.00 | 34,300.00 | 34,950.00 | 34,950.00 | -1.69% | 527,170 |
| Aug 31, 2026 | 34,300.00 | 35,750.00 | 33,400.00 | 35,550.00 | 35,550.00 | 0.57% | 1,219,308 |
| Aug 28, 2026 | 37,950.00 | 39,150.00 | 35,100.00 | 35,350.00 | 35,350.00 | -8.77% | 2,196,137 |
| Aug 27, 2026 | 37,450.00 | 38,850.00 | 36,500.00 | 38,750.00 | 38,750.00 | 5.16% | 1,369,166 |
| Aug 26, 2026 | 37,250.00 | 37,700.00 | 35,700.00 | 36,850.00 | 36,850.00 | -1.99% | 864,902 |
| Aug 25, 2026 | 33,550.00 | 37,600.00 | 32,500.00 | 37,600.00 | 37,600.00 | 8.99% | 1,488,181 |
| Aug 24, 2026 | 34,900.00 | 36,300.00 | 34,150.00 | 34,500.00 | 34,500.00 | -1.43% | 1,101,314 |
| Aug 21, 2026 | 35,750.00 | 36,400.00 | 33,800.00 | 35,000.00 | 35,000.00 | -5.15% | 1,394,873 |