HANA Micron Inc. (KOSDAQ:067310)
South Korea · Delayed Price · Currency is KRW 46,200
+550 (1.20%)
Sep 23, 2026, 3:30 PM KST
HANA Micron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 37,250.00 | 38,250.00 | 35,950.00 | 36,900.00 | 36,900.00 | 0.82% | 1,511,093 |
| Aug 19, 2026 | 37,450.00 | 39,575.00 | 35,800.00 | 36,600.00 | 36,600.00 | -6.63% | 2,537,301 |
| Aug 18, 2026 | 39,900.00 | 43,350.00 | 38,850.00 | 39,200.00 | 39,200.00 | 7.10% | 6,587,786 |
| Aug 14, 2026 | 37,350.00 | 37,900.00 | 34,800.00 | 36,600.00 | 36,600.00 | -0.14% | 1,927,123 |
| Aug 13, 2026 | 35,550.00 | 36,750.00 | 34,600.00 | 36,650.00 | 36,650.00 | 3.39% | 1,889,294 |
| Aug 12, 2026 | 35,050.00 | 35,600.00 | 33,950.00 | 35,450.00 | 35,450.00 | 1.29% | 1,187,971 |
| Aug 11, 2026 | 33,350.00 | 36,450.00 | 32,800.00 | 35,000.00 | 35,000.00 | 3.40% | 1,414,734 |
| Aug 10, 2026 | 30,500.00 | 34,550.00 | 30,100.00 | 33,850.00 | 33,850.00 | 12.83% | 1,698,089 |
| Aug 7, 2026 | 31,350.00 | 32,050.00 | 29,650.00 | 30,000.00 | 30,000.00 | -2.91% | 740,774 |
| Aug 6, 2026 | 31,200.00 | 32,500.00 | 29,950.00 | 30,900.00 | 30,900.00 | -3.13% | 1,095,155 |
| Aug 5, 2026 | 32,900.00 | 32,950.00 | 30,650.00 | 31,900.00 | 31,900.00 | 2.90% | 1,168,821 |
| Aug 4, 2026 | 30,800.00 | 32,600.00 | 29,550.00 | 31,000.00 | 31,000.00 | 2.82% | 1,111,558 |
| Aug 3, 2026 | 28,600.00 | 31,650.00 | 28,200.00 | 30,150.00 | 30,150.00 | 1.52% | 1,290,505 |
| Jul 31, 2026 | 28,350.00 | 30,500.00 | 27,550.00 | 29,700.00 | 29,700.00 | 20.00% | 2,957,281 |
| Jul 30, 2026 | 25,500.00 | 27,200.00 | 24,700.00 | 24,750.00 | 24,750.00 | -7.13% | 1,298,705 |
| Jul 29, 2026 | 30,300.00 | 31,200.00 | 24,600.00 | 26,650.00 | 26,650.00 | -11.31% | 2,244,351 |
| Jul 28, 2026 | 32,850.00 | 32,950.00 | 29,250.00 | 30,050.00 | 30,050.00 | -14.63% | 1,693,725 |
| Jul 27, 2026 | 33,900.00 | 35,400.00 | 33,300.00 | 35,200.00 | 35,200.00 | 6.02% | 916,479 |
| Jul 24, 2026 | 35,650.00 | 35,750.00 | 32,900.00 | 33,200.00 | 33,200.00 | -8.16% | 1,120,688 |
| Jul 23, 2026 | 36,100.00 | 37,800.00 | 34,500.00 | 36,150.00 | 36,150.00 | 1.83% | 1,327,653 |
| Jul 22, 2026 | 38,750.00 | 40,100.00 | 35,500.00 | 35,500.00 | 35,500.00 | -4.05% | 2,391,493 |
| Jul 21, 2026 | 36,400.00 | 37,650.00 | 34,850.00 | 37,000.00 | 37,000.00 | 0.95% | 1,349,421 |
| Jul 20, 2026 | 34,900.00 | 41,200.00 | 34,900.00 | 36,650.00 | 36,650.00 | 2.52% | 2,983,589 |
| Jul 16, 2026 | 37,400.00 | 37,650.00 | 33,800.00 | 35,750.00 | 35,750.00 | -8.80% | 1,567,093 |
| Jul 15, 2026 | 40,050.00 | 40,950.00 | 38,000.00 | 39,200.00 | 39,200.00 | 2.48% | 2,177,644 |
| Jul 14, 2026 | 38,200.00 | 39,850.00 | 35,500.00 | 38,250.00 | 38,250.00 | 0.13% | 1,397,439 |