Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 42,450
-400 (-0.93%)
Oct 31, 2025, 1:40 PM KST
Hantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 42,850.00 | 43,650.00 | 41,950.00 | 43,150.00 | - | 0.70% | 141,441 |
| Oct 30, 2025 | 46,500.00 | 46,550.00 | 42,100.00 | 42,850.00 | 42,850.00 | -7.85% | 549,574 |
| 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% | 681,235 |
| Oct 24, 2025 | 39,850.00 | 44,300.00 | 39,500.00 | 43,000.00 | 43,000.00 | 8.45% | 1,787,244 |
| 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% | 200,401 |
| Oct 14, 2025 | 42,400.00 | 42,900.00 | 39,550.00 | 39,850.00 | 39,850.00 | -4.67% | 275,063 |
| 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% | 198,101 |
| Oct 1, 2025 | 42,700.00 | 43,800.00 | 42,250.00 | 42,850.00 | 42,850.00 | 0.47% | 195,724 |
| 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% | 223,271 |
| 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% | 730,200 |
| Sep 23, 2025 | 44,800.00 | 45,650.00 | 43,500.00 | 44,350.00 | 44,350.00 | -1.00% | 366,667 |
| Sep 22, 2025 | 43,000.00 | 45,500.00 | 42,950.00 | 44,800.00 | 44,800.00 | -2.40% | 513,185 |
| 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% | 381,468 |
| Sep 16, 2025 | 50,000.00 | 53,500.00 | 49,750.00 | 52,800.00 | 52,800.00 | 5.60% | 387,517 |
| 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% | 395,123 |
| 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% | 123,530 |
| Sep 4, 2025 | 51,500.00 | 52,700.00 | 50,400.00 | 50,800.00 | 50,800.00 | -2.50% | 208,261 |
| Sep 3, 2025 | 47,500.00 | 54,000.00 | 47,400.00 | 52,100.00 | 52,100.00 | 8.65% | 708,226 |
| Sep 2, 2025 | 47,400.00 | 48,950.00 | 46,750.00 | 47,950.00 | 47,950.00 | 2.02% | 215,100 |
| Sep 1, 2025 | 47,900.00 | 50,400.00 | 46,250.00 | 47,000.00 | 47,000.00 | -3.59% | 424,206 |
| Aug 29, 2025 | 51,100.00 | 51,200.00 | 48,300.00 | 48,750.00 | 48,750.00 | -0.51% | 329,049 |
| Aug 28, 2025 | 48,900.00 | 49,500.00 | 48,250.00 | 49,000.00 | 49,000.00 | -1.80% | 247,318 |
| Aug 27, 2025 | 47,000.00 | 51,700.00 | 46,950.00 | 49,900.00 | 49,900.00 | 6.85% | 1,320,714 |
| Aug 26, 2025 | 46,450.00 | 47,750.00 | 44,450.00 | 46,700.00 | 46,700.00 | 3.55% | 590,111 |
| Aug 25, 2025 | 49,500.00 | 49,600.00 | 43,750.00 | 45,100.00 | 45,100.00 | -3.84% | 701,846 |
| Aug 22, 2025 | 42,350.00 | 48,050.00 | 41,650.00 | 46,900.00 | 46,900.00 | 12.61% | 1,164,356 |
| Aug 21, 2025 | 40,850.00 | 42,400.00 | 40,200.00 | 41,650.00 | 41,650.00 | 2.84% | 244,067 |
| Aug 20, 2025 | 38,550.00 | 40,950.00 | 38,550.00 | 40,500.00 | 40,500.00 | -0.37% | 319,551 |
| Aug 19, 2025 | 43,050.00 | 45,250.00 | 40,350.00 | 40,650.00 | 40,650.00 | -3.90% | 824,564 |
| Aug 18, 2025 | 48,900.00 | 49,100.00 | 40,650.00 | 42,300.00 | 42,300.00 | -10.00% | 1,185,210 |