Hantech Co., Ltd. (KOSDAQ:098070)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202542,850.0043,650.0041,950.0043,150.00-0.70%141,441
Oct 30, 202546,500.0046,550.0042,100.0042,850.0042,850.00-7.85%549,574
Oct 29, 202544,950.0047,300.0043,200.0046,500.0046,500.005.68%1,167,001
Oct 28, 202543,400.0044,100.0042,200.0044,000.0044,000.000.92%359,798
Oct 27, 202543,800.0044,350.0042,200.0043,600.0043,600.001.40%681,235
Oct 24, 202539,850.0044,300.0039,500.0043,000.0043,000.008.45%1,787,244
Oct 23, 202540,100.0041,950.0039,100.0039,650.0039,650.00-1.61%410,303
Oct 22, 202539,400.0040,850.0037,800.0040,300.0040,300.002.28%384,944
Oct 21, 202539,100.0042,400.0038,550.0039,400.0039,400.002.60%900,140
Oct 20, 202537,150.0040,500.0037,150.0038,400.0038,400.003.36%316,962
Oct 17, 202539,500.0039,550.0037,000.0037,150.0037,150.00-5.83%371,309
Oct 16, 202541,650.0041,700.0039,250.0039,450.0039,450.00-3.90%281,808
Oct 15, 202540,000.0041,500.0039,800.0041,050.0041,050.003.01%200,401
Oct 14, 202542,400.0042,900.0039,550.0039,850.0039,850.00-4.67%275,063
Oct 13, 202541,700.0043,400.0041,500.0041,800.0041,800.00-3.80%181,790
Oct 10, 202542,600.0043,500.0040,150.0043,450.0043,450.001.76%343,202
Oct 2, 202543,700.0044,200.0042,200.0042,700.0042,700.00-0.35%198,101
Oct 1, 202542,700.0043,800.0042,250.0042,850.0042,850.000.47%195,724
Sep 30, 202545,300.0045,750.0042,100.0042,650.0042,650.00-5.95%325,292
Sep 29, 202543,700.0045,600.0042,350.0045,350.0045,350.005.22%223,271
Sep 26, 202544,700.0045,200.0042,500.0043,100.0043,100.00-3.58%193,959
Sep 25, 202547,950.0048,150.0044,550.0044,700.0044,700.00-4.59%398,815
Sep 24, 202544,700.0047,900.0044,700.0046,850.0046,850.005.64%730,200
Sep 23, 202544,800.0045,650.0043,500.0044,350.0044,350.00-1.00%366,667
Sep 22, 202543,000.0045,500.0042,950.0044,800.0044,800.00-2.40%513,185
Sep 19, 202548,550.0048,750.0045,700.0045,900.0045,900.00-4.87%225,360
Sep 18, 202550,000.0051,000.0048,200.0048,250.0048,250.00-2.53%238,369
Sep 17, 202553,000.0053,100.0048,350.0049,500.0049,500.00-6.25%381,468
Sep 16, 202550,000.0053,500.0049,750.0052,800.0052,800.005.60%387,517
Sep 15, 202548,450.0050,600.0046,900.0050,000.0050,000.000.81%227,487
Sep 12, 202551,000.0051,100.0048,750.0049,600.0049,600.00-3.31%323,665
Sep 11, 202550,800.0055,000.0050,300.0051,300.0051,300.005.02%812,812
Sep 10, 202549,250.0050,300.0047,950.0048,850.0048,850.00-0.31%224,927
Sep 9, 202550,900.0053,300.0048,800.0049,000.0049,000.00-3.54%395,123
Sep 8, 202550,600.0051,500.0049,400.0050,800.0050,800.000.79%115,544
Sep 5, 202551,100.0051,200.0049,400.0050,400.0050,400.00-0.79%123,530
Sep 4, 202551,500.0052,700.0050,400.0050,800.0050,800.00-2.50%208,261
Sep 3, 202547,500.0054,000.0047,400.0052,100.0052,100.008.65%708,226
Sep 2, 202547,400.0048,950.0046,750.0047,950.0047,950.002.02%215,100
Sep 1, 202547,900.0050,400.0046,250.0047,000.0047,000.00-3.59%424,206
Aug 29, 202551,100.0051,200.0048,300.0048,750.0048,750.00-0.51%329,049
Aug 28, 202548,900.0049,500.0048,250.0049,000.0049,000.00-1.80%247,318
Aug 27, 202547,000.0051,700.0046,950.0049,900.0049,900.006.85%1,320,714
Aug 26, 202546,450.0047,750.0044,450.0046,700.0046,700.003.55%590,111
Aug 25, 202549,500.0049,600.0043,750.0045,100.0045,100.00-3.84%701,846
Aug 22, 202542,350.0048,050.0041,650.0046,900.0046,900.0012.61%1,164,356
Aug 21, 202540,850.0042,400.0040,200.0041,650.0041,650.002.84%244,067
Aug 20, 202538,550.0040,950.0038,550.0040,500.0040,500.00-0.37%319,551
Aug 19, 202543,050.0045,250.0040,350.0040,650.0040,650.00-3.90%824,564
Aug 18, 202548,900.0049,100.0040,650.0042,300.0042,300.00-10.00%1,185,210