Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 33,550
+250 (0.75%)
Nov 20, 2025, 3:30 PM KST
Hantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 33,200.00 | 34,450.00 | 33,200.00 | 33,900.00 | - | 1.80% | 113,731 |
| Nov 19, 2025 | 34,300.00 | 34,950.00 | 33,150.00 | 33,300.00 | 33,300.00 | -2.77% | 75,707 |
| Nov 18, 2025 | 36,450.00 | 36,750.00 | 34,000.00 | 34,250.00 | 34,250.00 | -6.04% | 120,070 |
| Nov 17, 2025 | 37,700.00 | 37,700.00 | 35,400.00 | 36,450.00 | 36,450.00 | -1.49% | 119,780 |
| Nov 14, 2025 | 36,000.00 | 38,650.00 | 35,650.00 | 37,000.00 | 37,000.00 | 2.07% | 325,999 |
| Nov 13, 2025 | 35,700.00 | 36,300.00 | 35,150.00 | 36,250.00 | 36,250.00 | 1.54% | 62,274 |
| Nov 12, 2025 | 35,450.00 | 36,100.00 | 35,000.00 | 35,700.00 | 35,700.00 | 0.99% | 48,723 |
| Nov 11, 2025 | 36,000.00 | 36,500.00 | 35,000.00 | 35,350.00 | 35,350.00 | -1.39% | 88,392 |
| Nov 10, 2025 | 35,600.00 | 36,150.00 | 35,250.00 | 35,850.00 | 35,850.00 | 0.84% | 79,060 |
| Nov 7, 2025 | 36,200.00 | 36,500.00 | 34,800.00 | 35,550.00 | 35,550.00 | -3.66% | 181,008 |
| Nov 6, 2025 | 38,500.00 | 39,150.00 | 36,800.00 | 36,900.00 | 36,900.00 | -3.15% | 166,572 |
| Nov 5, 2025 | 39,800.00 | 39,850.00 | 37,100.00 | 38,100.00 | 38,100.00 | -5.81% | 214,302 |
| Nov 4, 2025 | 40,450.00 | 41,450.00 | 40,000.00 | 40,450.00 | 40,450.00 | - | 189,117 |
| Nov 3, 2025 | 41,650.00 | 42,000.00 | 40,300.00 | 40,450.00 | 40,450.00 | -3.23% | 246,025 |
| Oct 31, 2025 | 42,850.00 | 43,650.00 | 41,800.00 | 41,800.00 | 41,800.00 | -2.45% | 252,598 |
| Oct 30, 2025 | 46,500.00 | 46,550.00 | 42,100.00 | 42,850.00 | 42,850.00 | -7.85% | 554,212 |
| Oct 29, 2025 | 44,950.00 | 47,300.00 | 43,200.00 | 46,500.00 | 46,500.00 | 5.68% | 1,167,001 |
| Oct 28, 2025 | 43,400.00 | 44,100.00 | 42,200.00 | 44,000.00 | 44,000.00 | 0.92% | 359,798 |
| Oct 27, 2025 | 43,800.00 | 44,350.00 | 42,200.00 | 43,600.00 | 43,600.00 | 1.40% | 676,481 |
| Oct 24, 2025 | 39,850.00 | 44,300.00 | 39,500.00 | 43,000.00 | 43,000.00 | 8.45% | 1,782,225 |
| Oct 23, 2025 | 40,100.00 | 41,950.00 | 39,100.00 | 39,650.00 | 39,650.00 | -1.61% | 410,303 |
| Oct 22, 2025 | 39,400.00 | 40,850.00 | 37,800.00 | 40,300.00 | 40,300.00 | 2.28% | 384,944 |
| Oct 21, 2025 | 39,100.00 | 42,400.00 | 38,550.00 | 39,400.00 | 39,400.00 | 2.60% | 900,140 |
| Oct 20, 2025 | 37,150.00 | 40,500.00 | 37,150.00 | 38,400.00 | 38,400.00 | 3.36% | 316,962 |
| Oct 17, 2025 | 39,500.00 | 39,550.00 | 37,000.00 | 37,150.00 | 37,150.00 | -5.83% | 371,309 |
| Oct 16, 2025 | 41,650.00 | 41,700.00 | 39,250.00 | 39,450.00 | 39,450.00 | -3.90% | 281,808 |
| Oct 15, 2025 | 40,000.00 | 41,500.00 | 39,800.00 | 41,050.00 | 41,050.00 | 3.01% | 198,528 |
| Oct 14, 2025 | 42,400.00 | 42,900.00 | 39,550.00 | 39,850.00 | 39,850.00 | -4.67% | 272,532 |
| Oct 13, 2025 | 41,700.00 | 43,400.00 | 41,500.00 | 41,800.00 | 41,800.00 | -3.80% | 181,790 |
| Oct 10, 2025 | 42,600.00 | 43,500.00 | 40,150.00 | 43,450.00 | 43,450.00 | 1.76% | 343,202 |
| Oct 2, 2025 | 43,700.00 | 44,200.00 | 42,200.00 | 42,700.00 | 42,700.00 | -0.35% | 197,088 |
| Oct 1, 2025 | 42,700.00 | 43,800.00 | 42,250.00 | 42,850.00 | 42,850.00 | 0.47% | 195,362 |
| Sep 30, 2025 | 45,300.00 | 45,750.00 | 42,100.00 | 42,650.00 | 42,650.00 | -5.95% | 325,292 |
| Sep 29, 2025 | 43,700.00 | 45,600.00 | 42,350.00 | 45,350.00 | 45,350.00 | 5.22% | 219,988 |
| Sep 26, 2025 | 44,700.00 | 45,200.00 | 42,500.00 | 43,100.00 | 43,100.00 | -3.58% | 193,959 |
| Sep 25, 2025 | 47,950.00 | 48,150.00 | 44,550.00 | 44,700.00 | 44,700.00 | -4.59% | 398,815 |
| Sep 24, 2025 | 44,700.00 | 47,900.00 | 44,700.00 | 46,850.00 | 46,850.00 | 5.64% | 729,039 |
| Sep 23, 2025 | 44,800.00 | 45,650.00 | 43,500.00 | 44,350.00 | 44,350.00 | -1.00% | 362,687 |
| Sep 22, 2025 | 43,000.00 | 45,500.00 | 42,950.00 | 44,800.00 | 44,800.00 | -2.40% | 512,934 |
| Sep 19, 2025 | 48,550.00 | 48,750.00 | 45,700.00 | 45,900.00 | 45,900.00 | -4.87% | 225,360 |
| Sep 18, 2025 | 50,000.00 | 51,000.00 | 48,200.00 | 48,250.00 | 48,250.00 | -2.53% | 238,369 |
| Sep 17, 2025 | 53,000.00 | 53,100.00 | 48,350.00 | 49,500.00 | 49,500.00 | -6.25% | 377,011 |
| Sep 16, 2025 | 50,000.00 | 53,500.00 | 49,750.00 | 52,800.00 | 52,800.00 | 5.60% | 378,773 |
| Sep 15, 2025 | 48,450.00 | 50,600.00 | 46,900.00 | 50,000.00 | 50,000.00 | 0.81% | 227,487 |
| Sep 12, 2025 | 51,000.00 | 51,100.00 | 48,750.00 | 49,600.00 | 49,600.00 | -3.31% | 323,665 |
| Sep 11, 2025 | 50,800.00 | 55,000.00 | 50,300.00 | 51,300.00 | 51,300.00 | 5.02% | 812,812 |
| Sep 10, 2025 | 49,250.00 | 50,300.00 | 47,950.00 | 48,850.00 | 48,850.00 | -0.31% | 224,927 |
| Sep 9, 2025 | 50,900.00 | 53,300.00 | 48,800.00 | 49,000.00 | 49,000.00 | -3.54% | 390,916 |
| Sep 8, 2025 | 50,600.00 | 51,500.00 | 49,400.00 | 50,800.00 | 50,800.00 | 0.79% | 115,544 |
| Sep 5, 2025 | 51,100.00 | 51,200.00 | 49,400.00 | 50,400.00 | 50,400.00 | -0.79% | 120,381 |