Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 23,900
-2,200 (-8.43%)
Sep 23, 2026, 3:30 PM KST
Hantech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 25,400.00 | 25,500.00 | 23,750.00 | 23,900.00 | 23,900.00 | -8.43% | 186,728 |
| Sep 22, 2026 | 24,450.00 | 27,350.00 | 24,000.00 | 26,100.00 | 26,100.00 | 7.19% | 320,508 |
| Sep 21, 2026 | 25,000.00 | 25,000.00 | 24,200.00 | 24,350.00 | 24,350.00 | -2.01% | 42,091 |
| Sep 18, 2026 | 25,200.00 | 25,200.00 | 24,550.00 | 24,850.00 | 24,850.00 | 0.81% | 36,307 |
| Sep 17, 2026 | 24,800.00 | 25,050.00 | 24,300.00 | 24,650.00 | 24,650.00 | -0.60% | 42,634 |
| Sep 16, 2026 | 25,300.00 | 25,700.00 | 24,200.00 | 24,800.00 | 24,800.00 | 2.69% | 100,367 |
| Sep 15, 2026 | 24,000.00 | 24,400.00 | 23,500.00 | 24,150.00 | 24,150.00 | -0.62% | 68,075 |
| Sep 14, 2026 | 25,000.00 | 25,450.00 | 24,000.00 | 24,300.00 | 24,300.00 | -4.33% | 61,134 |
| Sep 11, 2026 | 25,850.00 | 26,400.00 | 25,350.00 | 25,400.00 | 25,400.00 | -3.05% | 52,191 |
| Sep 10, 2026 | 26,500.00 | 26,500.00 | 25,750.00 | 26,200.00 | 26,200.00 | -2.42% | 66,189 |
| Sep 9, 2026 | 25,700.00 | 27,300.00 | 25,700.00 | 26,850.00 | 26,850.00 | 6.34% | 191,007 |
| Sep 8, 2026 | 25,850.00 | 27,500.00 | 25,100.00 | 25,250.00 | 25,250.00 | -0.79% | 245,161 |
| Sep 7, 2026 | 24,350.00 | 26,400.00 | 23,450.00 | 25,450.00 | 25,450.00 | 6.04% | 141,579 |
| Sep 4, 2026 | 23,500.00 | 24,000.00 | 23,350.00 | 24,000.00 | 24,000.00 | 1.48% | 37,628 |
| Sep 3, 2026 | 23,800.00 | 24,350.00 | 23,100.00 | 23,650.00 | 23,650.00 | 3.50% | 113,617 |
| Sep 2, 2026 | 23,300.00 | 23,800.00 | 22,650.00 | 22,850.00 | 22,850.00 | -5.38% | 53,111 |
| Sep 1, 2026 | 24,700.00 | 24,850.00 | 23,800.00 | 24,150.00 | 24,150.00 | -1.63% | 26,454 |
| Aug 31, 2026 | 24,450.00 | 24,650.00 | 23,750.00 | 24,550.00 | 24,550.00 | -2.58% | 50,815 |
| Aug 28, 2026 | 25,100.00 | 25,600.00 | 24,750.00 | 25,200.00 | 25,200.00 | 0.40% | 51,250 |
| Aug 27, 2026 | 25,300.00 | 25,450.00 | 24,750.00 | 25,100.00 | 25,100.00 | 0.60% | 53,016 |
| Aug 26, 2026 | 24,950.00 | 25,800.00 | 24,400.00 | 24,950.00 | 24,950.00 | 1.84% | 90,572 |
| Aug 25, 2026 | 24,400.00 | 24,550.00 | 23,000.00 | 24,500.00 | 24,500.00 | 2.08% | 77,910 |
| Aug 24, 2026 | 23,850.00 | 24,550.00 | 23,550.00 | 24,000.00 | 24,000.00 | 1.48% | 29,033 |
| Aug 21, 2026 | 24,500.00 | 24,550.00 | 23,250.00 | 23,650.00 | 23,650.00 | -4.44% | 42,742 |
| Aug 20, 2026 | 25,350.00 | 25,700.00 | 24,500.00 | 24,750.00 | 24,750.00 | 0.41% | 36,691 |
| Aug 19, 2026 | 25,300.00 | 25,500.00 | 24,350.00 | 24,650.00 | 24,650.00 | -4.83% | 60,376 |
| Aug 18, 2026 | 27,200.00 | 27,200.00 | 25,800.00 | 25,900.00 | 25,900.00 | -9.44% | 137,105 |
| Aug 14, 2026 | 28,200.00 | 29,400.00 | 27,950.00 | 28,600.00 | 28,600.00 | 2.51% | 82,759 |
| Aug 13, 2026 | 27,850.00 | 28,900.00 | 27,150.00 | 27,900.00 | 27,900.00 | 2.20% | 88,865 |
| Aug 12, 2026 | 28,300.00 | 28,600.00 | 26,800.00 | 27,300.00 | 27,300.00 | -2.33% | 102,384 |
| Aug 11, 2026 | 27,050.00 | 29,600.00 | 26,900.00 | 27,950.00 | 27,950.00 | 1.82% | 102,320 |
| Aug 10, 2026 | 25,700.00 | 27,800.00 | 25,400.00 | 27,450.00 | 27,450.00 | 10.02% | 91,941 |
| Aug 7, 2026 | 25,200.00 | 25,650.00 | 24,450.00 | 24,950.00 | 24,950.00 | 0.20% | 38,579 |
| Aug 6, 2026 | 24,700.00 | 25,200.00 | 24,000.00 | 24,900.00 | 24,900.00 | -0.40% | 51,332 |
| Aug 5, 2026 | 25,100.00 | 25,500.00 | 24,800.00 | 25,000.00 | 25,000.00 | 0.60% | 63,809 |
| Aug 4, 2026 | 23,950.00 | 26,150.00 | 23,950.00 | 24,850.00 | 24,850.00 | 3.54% | 164,871 |
| Aug 3, 2026 | 22,750.00 | 24,550.00 | 22,700.00 | 24,000.00 | 24,000.00 | 2.13% | 37,190 |
| Jul 31, 2026 | 22,300.00 | 23,750.00 | 21,600.00 | 23,500.00 | 23,500.00 | 10.59% | 64,777 |
| Jul 30, 2026 | 20,800.00 | 23,100.00 | 20,800.00 | 21,250.00 | 21,250.00 | -2.97% | 61,649 |
| Jul 29, 2026 | 24,400.00 | 25,200.00 | 21,200.00 | 21,900.00 | 21,900.00 | -8.56% | 91,415 |
| Jul 28, 2026 | 25,300.00 | 25,600.00 | 23,400.00 | 23,950.00 | 23,950.00 | -8.76% | 42,525 |
| Jul 27, 2026 | 26,800.00 | 26,950.00 | 25,700.00 | 26,250.00 | 26,250.00 | - | 48,335 |
| Jul 24, 2026 | 27,100.00 | 27,750.00 | 26,000.00 | 26,250.00 | 26,250.00 | -5.41% | 75,892 |
| Jul 23, 2026 | 24,450.00 | 28,000.00 | 24,150.00 | 27,750.00 | 27,750.00 | 13.96% | 105,132 |
| Jul 22, 2026 | 23,300.00 | 25,400.00 | 23,300.00 | 24,350.00 | 24,350.00 | 7.51% | 78,826 |
| Jul 21, 2026 | 22,200.00 | 23,300.00 | 22,100.00 | 22,650.00 | 22,650.00 | 0.67% | 29,416 |
| Jul 20, 2026 | 23,100.00 | 23,650.00 | 22,350.00 | 22,500.00 | 22,500.00 | -5.26% | 36,713 |
| Jul 16, 2026 | 23,900.00 | 24,200.00 | 23,150.00 | 23,750.00 | 23,750.00 | -1.86% | 28,198 |
| Jul 15, 2026 | 23,900.00 | 24,500.00 | 23,550.00 | 24,200.00 | 24,200.00 | 4.99% | 21,558 |
| Jul 14, 2026 | 24,000.00 | 24,300.00 | 22,350.00 | 23,050.00 | 23,050.00 | -4.36% | 32,123 |