HANA Micron Inc. (KOSDAQ:067310)
South Korea · Delayed Price · Currency is KRW 38,800
-5,900 (-13.20%)
Oct 15, 2026, 3:30 PM KST
HANA Micron Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 42,000.00 | 42,900.00 | 37,350.00 | 38,800.00 | 38,800.00 | -13.20% | 2,265,888 |
| 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 |
| 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 |