HANA Micron Inc. (KOSDAQ:067310)
South Korea · Delayed Price · Currency is KRW 47,200
-350 (-0.74%)
May 20, 2026, 3:30 PM KST
HANA Micron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 48,100.00 | 50,400.00 | 46,300.00 | 47,200.00 | - | -0.74% | 2,330,131 |
| 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 |
| May 12, 2026 | 43,350.00 | 44,600.00 | 39,050.00 | 41,400.00 | 41,400.00 | -4.06% | 1,958,335 |
| May 11, 2026 | 44,200.00 | 46,350.00 | 42,125.00 | 43,150.00 | 43,150.00 | 0.82% | 2,418,328 |
| May 8, 2026 | 41,350.00 | 43,150.00 | 41,300.00 | 42,800.00 | 42,800.00 | 0.82% | 1,047,144 |
| May 7, 2026 | 44,000.00 | 44,050.00 | 40,500.00 | 42,450.00 | 42,450.00 | -2.41% | 1,497,620 |
| May 6, 2026 | 44,400.00 | 44,850.00 | 42,200.00 | 43,500.00 | 43,500.00 | 3.45% | 2,377,229 |
| May 4, 2026 | 40,400.00 | 43,850.00 | 40,350.00 | 42,050.00 | 42,050.00 | 5.92% | 3,567,618 |
| Apr 30, 2026 | 40,100.00 | 40,850.00 | 39,500.00 | 39,700.00 | 39,700.00 | -1.12% | 1,271,190 |
| Apr 29, 2026 | 39,450.00 | 40,900.00 | 39,200.00 | 40,150.00 | 40,150.00 | 0.88% | 1,336,667 |
| Apr 28, 2026 | 40,700.00 | 41,150.00 | 39,550.00 | 39,800.00 | 39,800.00 | -2.21% | 1,368,754 |
| Apr 27, 2026 | 40,850.00 | 41,700.00 | 39,700.00 | 40,700.00 | 40,700.00 | 0.99% | 2,365,901 |
| Apr 24, 2026 | 38,350.00 | 41,800.00 | 37,950.00 | 40,300.00 | 40,300.00 | 6.05% | 4,362,821 |
| Apr 23, 2026 | 40,350.00 | 40,550.00 | 36,900.00 | 38,000.00 | 38,000.00 | -4.76% | 2,621,098 |
| Apr 22, 2026 | 38,050.00 | 40,950.00 | 37,450.00 | 39,900.00 | 39,900.00 | 4.86% | 3,810,516 |
| Apr 21, 2026 | 38,800.00 | 39,750.00 | 37,300.00 | 38,050.00 | 38,050.00 | -1.68% | 2,753,448 |
| Apr 20, 2026 | 36,050.00 | 40,700.00 | 35,500.00 | 38,700.00 | 38,700.00 | 7.35% | 6,946,822 |
| Apr 17, 2026 | 34,600.00 | 37,000.00 | 34,100.00 | 36,050.00 | 36,050.00 | 4.04% | 2,814,842 |
| Apr 16, 2026 | 33,350.00 | 35,000.00 | 32,900.00 | 34,650.00 | 34,650.00 | 3.90% | 1,892,669 |
| Apr 15, 2026 | 33,850.00 | 33,950.00 | 32,650.00 | 33,350.00 | 33,350.00 | 1.06% | 1,628,663 |
| Apr 14, 2026 | 32,300.00 | 33,750.00 | 32,250.00 | 33,000.00 | 33,000.00 | 4.43% | 2,009,572 |
| Apr 13, 2026 | 30,200.00 | 32,250.00 | 30,150.00 | 31,600.00 | 31,600.00 | 1.94% | 1,189,711 |
| Apr 10, 2026 | 30,500.00 | 32,350.00 | 30,400.00 | 31,000.00 | 31,000.00 | 4.03% | 2,077,964 |
| Apr 9, 2026 | 30,600.00 | 30,750.00 | 29,700.00 | 29,800.00 | 29,800.00 | -4.18% | 867,346 |
| Apr 8, 2026 | 30,750.00 | 31,150.00 | 30,200.00 | 31,100.00 | 31,100.00 | 7.80% | 1,646,956 |
| Apr 7, 2026 | 29,900.00 | 30,050.00 | 28,150.00 | 28,850.00 | 28,850.00 | -0.17% | 1,103,393 |
| Apr 6, 2026 | 28,900.00 | 30,150.00 | 28,500.00 | 28,900.00 | 28,900.00 | - | 771,500 |
| Apr 3, 2026 | 29,450.00 | 29,800.00 | 28,350.00 | 28,900.00 | 28,900.00 | 0.87% | 658,840 |
| Apr 2, 2026 | 30,850.00 | 30,850.00 | 28,100.00 | 28,650.00 | 28,650.00 | -5.91% | 1,348,218 |
| Apr 1, 2026 | 29,450.00 | 30,700.00 | 29,000.00 | 30,450.00 | 30,450.00 | 9.53% | 1,075,691 |
| Mar 31, 2026 | 28,200.00 | 29,150.00 | 27,500.00 | 27,800.00 | 27,800.00 | -5.12% | 1,138,242 |
| Mar 30, 2026 | 29,150.00 | 29,500.00 | 28,550.00 | 29,300.00 | 29,300.00 | -5.79% | 1,000,079 |
| Mar 27, 2026 | 31,600.00 | 32,200.00 | 30,000.00 | 31,100.00 | 31,100.00 | -4.60% | 2,076,869 |
| Mar 26, 2026 | 35,200.00 | 36,100.00 | 32,500.00 | 32,600.00 | 32,600.00 | -9.94% | 2,100,388 |
| Mar 25, 2026 | 33,900.00 | 36,500.00 | 33,250.00 | 36,200.00 | 36,200.00 | 10.87% | 3,043,921 |
| Mar 24, 2026 | 34,100.00 | 34,300.00 | 31,650.00 | 32,650.00 | 32,650.00 | - | 1,238,728 |
| Mar 23, 2026 | 33,500.00 | 34,450.00 | 32,400.00 | 32,650.00 | 32,650.00 | -6.04% | 1,344,675 |
| Mar 20, 2026 | 34,000.00 | 35,350.00 | 33,700.00 | 34,750.00 | 34,750.00 | 3.73% | 1,768,323 |
| Mar 19, 2026 | 32,900.00 | 34,650.00 | 32,600.00 | 33,500.00 | 33,500.00 | -1.62% | 1,620,835 |
| 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% | 1,412,099 |
| 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% | 1,053,768 |
| 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% | 1,530,065 |