Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 45,900
-2,350 (-4.87%)
Sep 19, 2025, 3:30 PM KST
Hantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 48,550.00 | 48,750.00 | 45,700.00 | 45,900.00 | 45,900.00 | -4.87% | 221,595 |
| 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 |
| Aug 14, 2025 | 39,000.00 | 47,550.00 | 38,750.00 | 47,000.00 | 47,000.00 | 21.29% | 1,470,811 |
| Aug 13, 2025 | 39,100.00 | 39,450.00 | 37,800.00 | 38,750.00 | 38,750.00 | 0.13% | 133,883 |
| Aug 12, 2025 | 37,700.00 | 39,800.00 | 37,700.00 | 38,700.00 | 38,700.00 | 2.65% | 208,473 |
| Aug 11, 2025 | 38,150.00 | 38,550.00 | 37,400.00 | 37,700.00 | 37,700.00 | -0.26% | 72,152 |
| Aug 8, 2025 | 36,500.00 | 38,300.00 | 36,350.00 | 37,800.00 | 37,800.00 | 3.28% | 126,915 |
| Aug 7, 2025 | 37,100.00 | 37,400.00 | 36,100.00 | 36,600.00 | 36,600.00 | -0.81% | 90,995 |
| Aug 6, 2025 | 38,500.00 | 38,500.00 | 36,600.00 | 36,900.00 | 36,900.00 | -1.07% | 114,853 |
| Aug 5, 2025 | 36,100.00 | 37,450.00 | 36,000.00 | 37,300.00 | 37,300.00 | 4.48% | 100,324 |
| Aug 4, 2025 | 35,250.00 | 36,450.00 | 34,950.00 | 35,700.00 | 35,700.00 | - | 66,723 |
| Aug 1, 2025 | 37,900.00 | 38,500.00 | 35,700.00 | 35,700.00 | 35,700.00 | -8.11% | 193,895 |
| Jul 31, 2025 | 37,900.00 | 39,750.00 | 36,550.00 | 38,850.00 | 38,850.00 | -1.27% | 409,547 |
| Jul 30, 2025 | 40,000.00 | 40,500.00 | 39,200.00 | 39,350.00 | 39,350.00 | -0.38% | 168,195 |
| Jul 29, 2025 | 40,750.00 | 41,100.00 | 38,750.00 | 39,500.00 | 39,500.00 | 1.67% | 556,513 |
| Jul 28, 2025 | 38,800.00 | 39,750.00 | 38,300.00 | 38,850.00 | 38,850.00 | -0.64% | 212,107 |
| Jul 25, 2025 | 38,950.00 | 39,500.00 | 37,800.00 | 39,100.00 | 39,100.00 | -1.64% | 275,556 |
| Jul 24, 2025 | 34,650.00 | 40,750.00 | 34,500.00 | 39,750.00 | 39,750.00 | 11.34% | 1,664,337 |
| Jul 23, 2025 | 33,450.00 | 35,850.00 | 33,450.00 | 35,700.00 | 35,700.00 | 7.05% | 425,867 |
| Jul 22, 2025 | 33,400.00 | 33,500.00 | 32,200.00 | 33,350.00 | 33,350.00 | -1.77% | 118,344 |
| Jul 21, 2025 | 32,700.00 | 34,500.00 | 32,300.00 | 33,950.00 | 33,950.00 | 5.43% | 161,631 |
| Jul 18, 2025 | 31,200.00 | 32,200.00 | 30,850.00 | 32,200.00 | 32,200.00 | 3.37% | 116,768 |
| Jul 17, 2025 | 30,800.00 | 31,550.00 | 30,350.00 | 31,150.00 | 31,150.00 | 0.48% | 93,264 |
| Jul 16, 2025 | 32,000.00 | 32,000.00 | 30,600.00 | 31,000.00 | 31,000.00 | -2.97% | 79,836 |
| Jul 15, 2025 | 31,500.00 | 32,100.00 | 31,350.00 | 31,950.00 | 31,950.00 | 1.75% | 49,506 |
| Jul 14, 2025 | 31,800.00 | 31,800.00 | 30,650.00 | 31,400.00 | 31,400.00 | -1.57% | 67,406 |
| Jul 11, 2025 | 32,500.00 | 32,750.00 | 31,800.00 | 31,900.00 | 31,900.00 | -0.93% | 56,326 |