Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 16,820
+400 (2.44%)
Nov 4, 2026, 3:30 PM KST
Hantech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 16,600.00 | 16,990.00 | 16,060.00 | 16,820.00 | 16,820.00 | 2.44% | 23,802 |
| Nov 3, 2026 | 17,100.00 | 17,100.00 | 16,420.00 | 16,420.00 | 16,420.00 | -4.09% | 25,395 |
| Nov 2, 2026 | 15,990.00 | 17,300.00 | 15,970.00 | 17,120.00 | 17,120.00 | 5.22% | 46,263 |
| Oct 30, 2026 | 16,780.00 | 16,870.00 | 16,070.00 | 16,270.00 | 16,270.00 | -4.24% | 50,671 |
| Oct 29, 2026 | 17,550.00 | 17,910.00 | 16,670.00 | 16,990.00 | 16,990.00 | -4.60% | 52,649 |
| Oct 28, 2026 | 17,860.00 | 17,970.00 | 17,640.00 | 17,810.00 | 17,810.00 | 2.12% | 18,114 |
| Oct 27, 2026 | 17,330.00 | 17,790.00 | 17,330.00 | 17,440.00 | 17,440.00 | 1.57% | 35,160 |
| Oct 26, 2026 | 17,460.00 | 17,800.00 | 17,150.00 | 17,170.00 | 17,170.00 | -3.97% | 34,948 |
| Oct 23, 2026 | 17,980.00 | 17,980.00 | 17,470.00 | 17,880.00 | 17,880.00 | -2.77% | 63,212 |
| Oct 22, 2026 | 19,040.00 | 19,220.00 | 18,240.00 | 18,390.00 | 18,390.00 | -4.27% | 33,402 |
| Oct 21, 2026 | 19,510.00 | 19,680.00 | 19,120.00 | 19,210.00 | 19,210.00 | -1.18% | 29,921 |
| Oct 20, 2026 | 20,300.00 | 20,300.00 | 19,190.00 | 19,440.00 | 19,440.00 | -4.71% | 34,901 |
| Oct 19, 2026 | 19,110.00 | 20,400.00 | 19,110.00 | 20,400.00 | 20,400.00 | 2.36% | 24,203 |
| Oct 16, 2026 | 19,620.00 | 20,500.00 | 19,620.00 | 19,930.00 | 19,930.00 | 2.47% | 74,283 |
| Oct 15, 2026 | 20,300.00 | 20,650.00 | 19,120.00 | 19,450.00 | 19,450.00 | -9.32% | 61,163 |
| Oct 14, 2026 | 21,250.00 | 22,200.00 | 21,100.00 | 21,450.00 | 21,450.00 | 0.23% | 85,691 |
| Oct 13, 2026 | 21,100.00 | 21,450.00 | 20,300.00 | 21,400.00 | 21,400.00 | -2.51% | 51,517 |
| Oct 12, 2026 | 23,100.00 | 23,100.00 | 21,750.00 | 21,950.00 | 21,950.00 | -5.18% | 59,406 |
| Oct 8, 2026 | 23,750.00 | 23,750.00 | 22,900.00 | 23,150.00 | 23,150.00 | -3.74% | 65,802 |
| Oct 7, 2026 | 24,100.00 | 24,350.00 | 23,800.00 | 24,050.00 | 24,050.00 | 2.12% | 82,204 |
| Oct 6, 2026 | 23,600.00 | 23,775.00 | 23,300.00 | 23,550.00 | 23,550.00 | 0.21% | 46,320 |
| Oct 2, 2026 | 23,700.00 | 23,750.00 | 23,200.00 | 23,500.00 | 23,500.00 | -0.84% | 35,542 |
| Oct 1, 2026 | 24,450.00 | 24,450.00 | 23,600.00 | 23,700.00 | 23,700.00 | -1.66% | 54,637 |
| Sep 30, 2026 | 23,800.00 | 24,200.00 | 23,650.00 | 24,100.00 | 24,100.00 | 4.56% | 63,879 |
| Sep 29, 2026 | 23,600.00 | 23,600.00 | 22,700.00 | 23,050.00 | 23,050.00 | -2.95% | 56,142 |
| Sep 28, 2026 | 24,100.00 | 24,250.00 | 23,550.00 | 23,750.00 | 23,750.00 | -0.63% | 65,614 |
| 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 |