Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 47,300
-1,650 (-3.37%)
Apr 30, 2026, 3:30 PM KST
Hantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 48,700.00 | 48,700.00 | 46,200.00 | 47,300.00 | 47,300.00 | -3.37% | 116,296 |
| Apr 29, 2026 | 49,500.00 | 49,500.00 | 48,200.00 | 48,950.00 | 48,950.00 | -1.71% | 119,221 |
| Apr 28, 2026 | 47,450.00 | 50,000.00 | 46,400.00 | 49,800.00 | 49,800.00 | 7.33% | 269,939 |
| Apr 27, 2026 | 47,500.00 | 47,500.00 | 45,550.00 | 46,400.00 | 46,400.00 | -0.22% | 125,721 |
| Apr 24, 2026 | 44,400.00 | 47,250.00 | 43,650.00 | 46,500.00 | 46,500.00 | 5.92% | 226,089 |
| Apr 23, 2026 | 43,650.00 | 45,300.00 | 42,650.00 | 43,900.00 | 43,900.00 | 2.33% | 254,449 |
| Apr 22, 2026 | 42,950.00 | 43,300.00 | 42,500.00 | 42,900.00 | 42,900.00 | -0.23% | 94,428 |
| Apr 21, 2026 | 43,100.00 | 43,100.00 | 42,200.00 | 43,000.00 | 43,000.00 | 0.82% | 68,154 |
| Apr 20, 2026 | 44,100.00 | 44,200.00 | 42,200.00 | 42,650.00 | 42,650.00 | -3.72% | 151,833 |
| Apr 17, 2026 | 45,200.00 | 45,450.00 | 43,550.00 | 44,300.00 | 44,300.00 | -1.01% | 113,662 |
| Apr 16, 2026 | 45,550.00 | 45,950.00 | 44,450.00 | 44,750.00 | 44,750.00 | -1.32% | 118,693 |
| Apr 15, 2026 | 43,800.00 | 47,400.00 | 43,700.00 | 45,350.00 | 45,350.00 | 4.37% | 391,753 |
| Apr 14, 2026 | 44,950.00 | 44,950.00 | 42,700.00 | 43,450.00 | 43,450.00 | -2.14% | 144,959 |
| Apr 13, 2026 | 44,350.00 | 46,200.00 | 44,200.00 | 44,400.00 | 44,400.00 | -1.00% | 108,670 |
| Apr 10, 2026 | 45,300.00 | 45,350.00 | 43,800.00 | 44,850.00 | 44,850.00 | -0.88% | 125,029 |
| Apr 9, 2026 | 44,100.00 | 46,150.00 | 43,300.00 | 45,250.00 | 45,250.00 | 2.96% | 213,706 |
| Apr 8, 2026 | 43,700.00 | 44,500.00 | 41,800.00 | 43,950.00 | 43,950.00 | -0.57% | 362,084 |
| Apr 7, 2026 | 48,050.00 | 48,300.00 | 43,700.00 | 44,200.00 | 44,200.00 | -10.44% | 192,432 |
| Apr 6, 2026 | 49,900.00 | 51,400.00 | 49,000.00 | 49,350.00 | 49,350.00 | 0.10% | 221,613 |
| Apr 3, 2026 | 49,250.00 | 52,100.00 | 49,150.00 | 49,300.00 | 49,300.00 | 1.75% | 329,436 |
| Apr 2, 2026 | 48,050.00 | 50,300.00 | 46,100.00 | 48,450.00 | 48,450.00 | 1.25% | 382,440 |
| Apr 1, 2026 | 48,950.00 | 49,000.00 | 46,600.00 | 47,850.00 | 47,850.00 | -2.15% | 325,037 |
| Mar 31, 2026 | 47,350.00 | 52,100.00 | 47,300.00 | 48,900.00 | 48,900.00 | 3.38% | 750,609 |
| Mar 30, 2026 | 43,750.00 | 48,900.00 | 43,600.00 | 47,300.00 | 47,300.00 | 3.05% | 382,839 |
| Mar 27, 2026 | 44,150.00 | 46,850.00 | 43,750.00 | 45,900.00 | 45,900.00 | - | 200,465 |
| Mar 26, 2026 | 50,600.00 | 51,200.00 | 45,350.00 | 45,900.00 | 45,900.00 | -7.92% | 385,043 |
| Mar 25, 2026 | 52,100.00 | 52,300.00 | 49,350.00 | 49,850.00 | 49,850.00 | -6.30% | 396,545 |
| Mar 24, 2026 | 56,000.00 | 56,800.00 | 51,000.00 | 53,200.00 | 53,200.00 | -11.63% | 816,232 |
| Mar 23, 2026 | 48,400.00 | 62,200.00 | 47,000.00 | 60,200.00 | 60,200.00 | 25.68% | 2,622,008 |
| 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 |