Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 30,850
-500 (-1.59%)
Dec 30, 2025, 3:30 PM KST
Hantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 31,000.00 | 31,300.00 | 30,450.00 | 30,850.00 | 30,850.00 | -1.59% | 72,139 |
| Dec 29, 2025 | 30,950.00 | 31,450.00 | 30,600.00 | 31,350.00 | 31,350.00 | 1.29% | 47,086 |
| Dec 26, 2025 | 32,250.00 | 32,250.00 | 30,650.00 | 30,950.00 | 30,950.00 | -3.73% | 72,730 |
| Dec 24, 2025 | 32,900.00 | 33,000.00 | 31,850.00 | 32,150.00 | 32,150.00 | -1.83% | 57,853 |
| Dec 23, 2025 | 33,900.00 | 34,100.00 | 32,650.00 | 32,750.00 | 32,750.00 | -3.39% | 56,118 |
| Dec 22, 2025 | 34,300.00 | 34,950.00 | 33,750.00 | 33,900.00 | 33,900.00 | 0.44% | 71,999 |
| Dec 19, 2025 | 32,600.00 | 34,000.00 | 31,900.00 | 33,750.00 | 33,750.00 | 3.53% | 114,831 |
| Dec 18, 2025 | 32,500.00 | 32,950.00 | 32,100.00 | 32,600.00 | 32,600.00 | -1.66% | 63,635 |
| Dec 17, 2025 | 33,100.00 | 33,450.00 | 32,500.00 | 33,150.00 | 33,150.00 | 0.30% | 47,697 |
| Dec 16, 2025 | 33,800.00 | 34,050.00 | 32,550.00 | 33,050.00 | 33,050.00 | -3.08% | 81,841 |
| Dec 15, 2025 | 34,750.00 | 34,750.00 | 33,800.00 | 34,100.00 | 34,100.00 | -3.13% | 84,486 |
| Dec 12, 2025 | 33,900.00 | 35,300.00 | 33,850.00 | 35,200.00 | 35,200.00 | 3.68% | 74,295 |
| Dec 11, 2025 | 35,300.00 | 35,550.00 | 33,950.00 | 33,950.00 | 33,950.00 | -2.58% | 49,130 |
| Dec 10, 2025 | 34,200.00 | 35,300.00 | 34,000.00 | 34,850.00 | 34,850.00 | 0.58% | 57,425 |
| 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 |