Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 23,650
+800 (3.50%)
Sep 3, 2026, 3:30 PM KST
Hantech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 24,300.00 | 26,300.00 | 24,000.00 | 24,100.00 | 24,100.00 | -0.62% | 46,553 |
| Jul 10, 2026 | 22,600.00 | 24,600.00 | 22,600.00 | 24,250.00 | 24,250.00 | 9.48% | 34,490 |
| Jul 9, 2026 | 22,550.00 | 23,350.00 | 21,850.00 | 22,150.00 | 22,150.00 | -2.64% | 32,876 |
| Jul 8, 2026 | 23,100.00 | 23,950.00 | 22,250.00 | 22,750.00 | 22,750.00 | -5.21% | 74,573 |
| Jul 7, 2026 | 24,300.00 | 25,300.00 | 23,250.00 | 24,000.00 | 24,000.00 | -4.57% | 65,742 |
| Jul 6, 2026 | 26,550.00 | 26,750.00 | 24,600.00 | 25,150.00 | 25,150.00 | -3.27% | 49,940 |
| Jul 3, 2026 | 27,400.00 | 27,400.00 | 24,950.00 | 26,000.00 | 26,000.00 | -2.26% | 31,945 |
| Jul 2, 2026 | 27,050.00 | 28,050.00 | 26,450.00 | 26,600.00 | 26,600.00 | -6.17% | 38,833 |
| Jul 1, 2026 | 26,200.00 | 28,350.00 | 25,600.00 | 28,350.00 | 28,350.00 | 10.53% | 42,201 |
| Jun 30, 2026 | 26,750.00 | 27,100.00 | 25,550.00 | 25,650.00 | 25,650.00 | -3.93% | 32,378 |
| Jun 29, 2026 | 24,600.00 | 26,850.00 | 24,550.00 | 26,700.00 | 26,700.00 | 8.98% | 35,088 |
| Jun 26, 2026 | 25,800.00 | 26,050.00 | 23,800.00 | 24,500.00 | 24,500.00 | -5.95% | 58,769 |
| Jun 25, 2026 | 27,150.00 | 27,950.00 | 25,250.00 | 26,050.00 | 26,050.00 | -3.16% | 45,125 |
| Jun 24, 2026 | 26,950.00 | 27,650.00 | 26,200.00 | 26,900.00 | 26,900.00 | -1.82% | 56,532 |