Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 34,650
+650 (1.91%)
At close: Dec 9, 2025
Hantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 34,200.00 | 35,250.00 | 34,000.00 | 35,050.00 | - | 1.15% | 25,298 |
| Dec 9, 2025 | 33,700.00 | 35,000.00 | 33,650.00 | 34,650.00 | 34,650.00 | 1.91% | 73,811 |
| Dec 8, 2025 | 35,150.00 | 35,350.00 | 33,850.00 | 34,000.00 | 34,000.00 | -3.68% | 95,438 |
| Dec 5, 2025 | 34,650.00 | 36,200.00 | 34,350.00 | 35,300.00 | 35,300.00 | 1.88% | 135,650 |
| Dec 4, 2025 | 36,450.00 | 36,450.00 | 34,400.00 | 34,650.00 | 34,650.00 | -4.15% | 103,666 |
| Dec 3, 2025 | 34,700.00 | 36,150.00 | 34,350.00 | 36,150.00 | 36,150.00 | 5.39% | 128,685 |
| Dec 2, 2025 | 33,550.00 | 34,700.00 | 33,500.00 | 34,300.00 | 34,300.00 | 1.18% | 73,089 |
| Dec 1, 2025 | 34,500.00 | 34,750.00 | 33,600.00 | 33,900.00 | 33,900.00 | -1.02% | 82,352 |
| Nov 28, 2025 | 34,300.00 | 34,650.00 | 33,400.00 | 34,250.00 | 34,250.00 | - | 90,484 |
| Nov 27, 2025 | 33,900.00 | 34,750.00 | 33,850.00 | 34,250.00 | 34,250.00 | 0.44% | 53,417 |
| Nov 26, 2025 | 32,600.00 | 34,200.00 | 32,600.00 | 34,100.00 | 34,100.00 | 4.60% | 61,683 |
| Nov 25, 2025 | 33,100.00 | 33,550.00 | 32,350.00 | 32,600.00 | 32,600.00 | -1.51% | 52,897 |
| Nov 24, 2025 | 32,600.00 | 33,700.00 | 32,000.00 | 33,100.00 | 33,100.00 | 3.12% | 89,630 |
| Nov 21, 2025 | 32,500.00 | 32,700.00 | 31,650.00 | 32,100.00 | 32,100.00 | -4.32% | 95,831 |
| Nov 20, 2025 | 33,200.00 | 34,450.00 | 33,200.00 | 33,550.00 | 33,550.00 | 0.75% | 146,870 |
| 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 |