HANA Micron Inc. (KOSDAQ:067310)
South Korea · Delayed Price · Currency is KRW 33,200
-2,950 (-8.16%)
Jul 24, 2026, 3:30 PM KST
HANA Micron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 40,150.00 | 42,850.00 | 38,200.00 | 38,200.00 | 38,200.00 | -3.90% | 1,738,518 |
| Jul 10, 2026 | 37,150.00 | 41,450.00 | 36,000.00 | 39,750.00 | 39,750.00 | 12.93% | 1,620,365 |
| Jul 9, 2026 | 34,500.00 | 36,850.00 | 34,400.00 | 35,200.00 | 35,200.00 | 3.07% | 1,125,888 |
| Jul 8, 2026 | 35,850.00 | 37,050.00 | 33,450.00 | 34,150.00 | 34,150.00 | -8.32% | 1,964,470 |
| Jul 7, 2026 | 38,250.00 | 40,450.00 | 36,250.00 | 37,250.00 | 37,250.00 | -4.49% | 1,784,795 |
| Jul 6, 2026 | 41,100.00 | 41,850.00 | 37,550.00 | 39,000.00 | 39,000.00 | -4.99% | 1,646,483 |
| Jul 3, 2026 | 42,500.00 | 42,800.00 | 39,000.00 | 41,050.00 | 41,050.00 | -3.41% | 1,877,190 |
| Jul 2, 2026 | 48,350.00 | 48,550.00 | 41,800.00 | 42,500.00 | 42,500.00 | -17.15% | 2,529,523 |
| Jul 1, 2026 | 51,000.00 | 54,800.00 | 48,600.00 | 51,300.00 | 51,300.00 | 2.91% | 3,206,151 |
| Jun 30, 2026 | 49,800.00 | 51,200.00 | 47,250.00 | 49,850.00 | 49,850.00 | 0.91% | 1,699,498 |
| Jun 29, 2026 | 49,050.00 | 50,500.00 | 46,650.00 | 49,400.00 | 49,400.00 | 1.65% | 1,679,132 |
| Jun 26, 2026 | 47,950.00 | 51,600.00 | 46,650.00 | 48,600.00 | 48,600.00 | - | 2,516,352 |
| Jun 25, 2026 | 51,000.00 | 53,800.00 | 47,250.00 | 48,600.00 | 48,600.00 | 0.73% | 2,547,317 |
| Jun 24, 2026 | 50,400.00 | 51,700.00 | 46,100.00 | 48,250.00 | 48,250.00 | -2.82% | 2,139,400 |
| Jun 23, 2026 | 55,300.00 | 55,900.00 | 49,300.00 | 49,650.00 | 49,650.00 | -12.59% | 2,948,351 |
| Jun 22, 2026 | 47,800.00 | 57,000.00 | 47,450.00 | 56,800.00 | 56,800.00 | 15.92% | 7,277,423 |
| Jun 19, 2026 | 52,500.00 | 52,500.00 | 47,150.00 | 49,000.00 | 49,000.00 | -5.04% | 2,232,249 |
| Jun 18, 2026 | 50,800.00 | 52,200.00 | 49,000.00 | 51,600.00 | 51,600.00 | 1.78% | 1,853,601 |
| Jun 17, 2026 | 49,700.00 | 54,100.00 | 48,600.00 | 50,700.00 | 50,700.00 | 1.20% | 2,488,343 |
| Jun 16, 2026 | 51,100.00 | 53,400.00 | 49,100.00 | 50,100.00 | 50,100.00 | -1.57% | 2,626,071 |
| Jun 15, 2026 | 50,000.00 | 52,400.00 | 48,750.00 | 50,900.00 | 50,900.00 | 3.98% | 2,043,331 |
| Jun 12, 2026 | 51,000.00 | 52,000.00 | 47,500.00 | 48,950.00 | 48,950.00 | 2.09% | 3,975,565 |
| Jun 11, 2026 | 42,000.00 | 49,800.00 | 40,850.00 | 47,950.00 | 47,950.00 | 13.22% | 4,325,551 |
| Jun 10, 2026 | 42,350.00 | 45,500.00 | 41,000.00 | 42,350.00 | 42,350.00 | -2.08% | 2,241,120 |
| Jun 9, 2026 | 40,300.00 | 44,350.00 | 40,000.00 | 43,250.00 | 43,250.00 | 14.72% | 2,360,454 |
| Jun 8, 2026 | 37,650.00 | 41,750.00 | 37,500.00 | 37,700.00 | 37,700.00 | -9.92% | 918,639 |
| Jun 5, 2026 | 43,100.00 | 44,000.00 | 40,650.00 | 41,850.00 | 41,850.00 | -7.82% | 1,000,556 |
| Jun 4, 2026 | 42,500.00 | 46,850.00 | 41,500.00 | 45,400.00 | 45,400.00 | 9.66% | 1,880,792 |
| Jun 2, 2026 | 40,200.00 | 42,450.00 | 37,800.00 | 41,400.00 | 41,400.00 | 2.99% | 1,261,893 |
| Jun 1, 2026 | 40,600.00 | 43,200.00 | 38,500.00 | 40,200.00 | 40,200.00 | -0.62% | 1,353,278 |
| May 29, 2026 | 44,700.00 | 44,900.00 | 40,000.00 | 40,450.00 | 40,450.00 | -7.01% | 1,612,060 |
| May 28, 2026 | 46,300.00 | 46,300.00 | 41,100.00 | 43,500.00 | 43,500.00 | -7.45% | 1,785,089 |
| May 27, 2026 | 52,600.00 | 52,700.00 | 47,000.00 | 47,000.00 | 47,000.00 | -8.56% | 1,893,356 |
| May 26, 2026 | 53,000.00 | 53,100.00 | 51,200.00 | 51,400.00 | 51,400.00 | -0.58% | 1,328,680 |
| May 22, 2026 | 52,800.00 | 53,000.00 | 51,000.00 | 51,700.00 | 51,700.00 | -5.14% | 1,594,968 |
| May 21, 2026 | 49,100.00 | 58,500.00 | 48,500.00 | 54,500.00 | 54,500.00 | 15.47% | 6,146,509 |
| May 20, 2026 | 48,100.00 | 50,400.00 | 46,300.00 | 47,200.00 | 47,200.00 | -0.74% | 2,544,883 |
| May 19, 2026 | 48,750.00 | 50,500.00 | 46,250.00 | 47,550.00 | 47,550.00 | -2.86% | 2,330,508 |
| May 18, 2026 | 51,500.00 | 53,500.00 | 47,900.00 | 48,950.00 | 48,950.00 | -7.47% | 3,984,680 |
| May 15, 2026 | 48,000.00 | 55,500.00 | 46,300.00 | 52,900.00 | 52,900.00 | 18.61% | 13,222,880 |
| May 14, 2026 | 43,650.00 | 45,000.00 | 40,700.00 | 44,600.00 | 44,600.00 | 1.94% | 2,231,524 |
| May 13, 2026 | 40,300.00 | 43,900.00 | 39,500.00 | 43,750.00 | 43,750.00 | 5.68% | 1,787,035 |