Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 47,900
+3,300 (7.40%)
At close: Mar 20, 2026
Hantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 45,800.00 | 49,450.00 | 45,000.00 | 47,900.00 | 47,900.00 | 7.40% | 527,130 |
| Mar 19, 2026 | 44,000.00 | 46,000.00 | 42,900.00 | 44,600.00 | 44,600.00 | 5.69% | 450,530 |
| Mar 18, 2026 | 39,500.00 | 42,950.00 | 39,450.00 | 42,200.00 | 42,200.00 | 6.84% | 259,247 |
| Mar 17, 2026 | 42,300.00 | 42,300.00 | 39,200.00 | 39,500.00 | 39,500.00 | -6.29% | 189,187 |
| Mar 16, 2026 | 43,500.00 | 43,550.00 | 40,500.00 | 42,150.00 | 42,150.00 | -0.47% | 192,032 |
| Mar 13, 2026 | 42,150.00 | 42,850.00 | 40,750.00 | 42,350.00 | 42,350.00 | 6.94% | 377,344 |
| Mar 12, 2026 | 37,750.00 | 40,250.00 | 37,400.00 | 39,600.00 | 39,600.00 | 5.04% | 169,336 |
| Mar 11, 2026 | 36,000.00 | 38,900.00 | 35,550.00 | 37,700.00 | 37,700.00 | 6.20% | 169,886 |
| Mar 10, 2026 | 36,000.00 | 36,300.00 | 34,500.00 | 35,500.00 | 35,500.00 | 0.57% | 84,193 |
| Mar 9, 2026 | 35,050.00 | 36,300.00 | 33,850.00 | 35,300.00 | 35,300.00 | 4.59% | 139,758 |
| Mar 6, 2026 | 32,350.00 | 33,950.00 | 31,400.00 | 33,750.00 | 33,750.00 | 2.12% | 56,211 |
| Mar 5, 2026 | 31,800.00 | 33,550.00 | 31,150.00 | 33,050.00 | 33,050.00 | 9.44% | 117,661 |
| Mar 4, 2026 | 34,300.00 | 34,350.00 | 28,300.00 | 30,200.00 | 30,200.00 | -14.20% | 162,653 |
| Mar 3, 2026 | 36,400.00 | 37,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | -2.09% | 122,622 |
| Feb 27, 2026 | 36,950.00 | 37,350.00 | 35,750.00 | 35,950.00 | 35,950.00 | -1.10% | 52,832 |
| Feb 26, 2026 | 37,650.00 | 37,750.00 | 36,300.00 | 36,350.00 | 36,350.00 | -3.20% | 74,428 |
| Feb 25, 2026 | 38,750.00 | 38,750.00 | 37,350.00 | 37,550.00 | 37,550.00 | -1.44% | 59,430 |
| Feb 24, 2026 | 39,100.00 | 39,100.00 | 37,550.00 | 38,100.00 | 38,100.00 | -1.17% | 57,453 |
| Feb 23, 2026 | 40,050.00 | 40,150.00 | 38,000.00 | 38,550.00 | 38,550.00 | -0.90% | 112,150 |
| Feb 20, 2026 | 39,100.00 | 40,250.00 | 38,550.00 | 38,900.00 | 38,900.00 | 1.83% | 177,628 |
| Feb 19, 2026 | 37,700.00 | 38,350.00 | 37,100.00 | 38,200.00 | 38,200.00 | 3.80% | 77,973 |
| Feb 13, 2026 | 36,450.00 | 37,900.00 | 35,650.00 | 36,800.00 | 36,800.00 | 1.38% | 80,780 |
| Feb 12, 2026 | 37,300.00 | 37,300.00 | 36,250.00 | 36,300.00 | 36,300.00 | -2.94% | 46,825 |
| Feb 11, 2026 | 37,500.00 | 37,850.00 | 36,950.00 | 37,400.00 | 37,400.00 | 1.08% | 49,082 |
| Feb 10, 2026 | 37,150.00 | 37,600.00 | 36,800.00 | 37,000.00 | 37,000.00 | 1.37% | 43,895 |
| Feb 9, 2026 | 36,200.00 | 37,100.00 | 35,300.00 | 36,500.00 | 36,500.00 | 4.89% | 76,867 |
| Feb 6, 2026 | 34,650.00 | 35,500.00 | 33,050.00 | 34,800.00 | 34,800.00 | -3.06% | 88,648 |
| Feb 5, 2026 | 37,200.00 | 38,150.00 | 35,600.00 | 35,900.00 | 35,900.00 | -5.65% | 77,201 |
| Feb 4, 2026 | 37,950.00 | 38,500.00 | 37,150.00 | 38,050.00 | 38,050.00 | 2.98% | 145,160 |
| Feb 3, 2026 | 35,150.00 | 38,650.00 | 35,050.00 | 36,950.00 | 36,950.00 | 6.33% | 176,286 |
| Feb 2, 2026 | 35,050.00 | 36,050.00 | 34,050.00 | 34,750.00 | 34,750.00 | -4.01% | 86,966 |
| Jan 30, 2026 | 37,300.00 | 37,350.00 | 36,200.00 | 36,200.00 | 36,200.00 | -3.21% | 80,160 |
| Jan 29, 2026 | 37,000.00 | 38,850.00 | 36,700.00 | 37,400.00 | 37,400.00 | 1.63% | 136,070 |
| Jan 28, 2026 | 37,300.00 | 37,500.00 | 36,700.00 | 36,800.00 | 36,800.00 | -1.21% | 74,192 |
| Jan 27, 2026 | 38,400.00 | 39,850.00 | 37,150.00 | 37,250.00 | 37,250.00 | 2.34% | 227,505 |
| Jan 26, 2026 | 36,600.00 | 37,150.00 | 36,000.00 | 36,400.00 | 36,400.00 | -2.02% | 93,552 |
| Jan 23, 2026 | 37,550.00 | 37,900.00 | 36,000.00 | 37,150.00 | 37,150.00 | -1.85% | 141,936 |
| Jan 22, 2026 | 39,650.00 | 39,700.00 | 37,850.00 | 37,850.00 | 37,850.00 | 0.80% | 222,366 |
| Jan 21, 2026 | 39,950.00 | 40,000.00 | 36,000.00 | 37,550.00 | 37,550.00 | 3.44% | 615,786 |
| Jan 20, 2026 | 34,200.00 | 36,950.00 | 33,500.00 | 36,300.00 | 36,300.00 | 5.22% | 171,787 |
| Jan 19, 2026 | 35,950.00 | 36,000.00 | 34,250.00 | 34,500.00 | 34,500.00 | -1.15% | 71,143 |
| Jan 16, 2026 | 35,200.00 | 35,750.00 | 34,600.00 | 34,900.00 | 34,900.00 | -0.85% | 63,136 |
| Jan 15, 2026 | 35,250.00 | 35,900.00 | 34,650.00 | 35,200.00 | 35,200.00 | 0.28% | 75,109 |
| Jan 14, 2026 | 33,200.00 | 35,100.00 | 32,850.00 | 35,100.00 | 35,100.00 | 5.56% | 136,121 |
| Jan 13, 2026 | 33,050.00 | 33,500.00 | 32,150.00 | 33,250.00 | 33,250.00 | -0.15% | 97,519 |
| Jan 12, 2026 | 33,300.00 | 34,200.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.45% | 43,783 |
| Jan 9, 2026 | 32,000.00 | 33,200.00 | 31,750.00 | 33,150.00 | 33,150.00 | 3.11% | 45,836 |
| Jan 8, 2026 | 32,800.00 | 33,300.00 | 32,000.00 | 32,150.00 | 32,150.00 | -1.83% | 36,580 |
| Jan 7, 2026 | 33,650.00 | 33,650.00 | 32,500.00 | 32,750.00 | 32,750.00 | -1.65% | 33,338 |
| Jan 6, 2026 | 33,050.00 | 33,450.00 | 32,150.00 | 33,300.00 | 33,300.00 | 1.83% | 41,354 |