Hantech Co., Ltd. (KOSDAQ:098070)
South Korea · Delayed Price · Currency is KRW 28,350
+2,700 (10.53%)
Jul 1, 2026, 3:30 PM KST
Hantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 26,200.00 | 27,400.00 | 25,600.00 | 27,250.00 | - | 6.24% | 14,342 |
| 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 |
| Jun 23, 2026 | 29,350.00 | 30,100.00 | 27,400.00 | 27,400.00 | 27,400.00 | -8.67% | 82,178 |
| Jun 22, 2026 | 30,550.00 | 31,650.00 | 29,350.00 | 30,000.00 | 30,000.00 | -0.99% | 72,836 |
| Jun 19, 2026 | 32,150.00 | 32,250.00 | 29,600.00 | 30,300.00 | 30,300.00 | -6.77% | 62,583 |
| Jun 18, 2026 | 34,750.00 | 34,750.00 | 32,450.00 | 32,500.00 | 32,500.00 | -3.56% | 42,484 |
| Jun 17, 2026 | 34,300.00 | 34,650.00 | 33,150.00 | 33,700.00 | 33,700.00 | 0.15% | 41,992 |
| Jun 16, 2026 | 33,300.00 | 34,850.00 | 32,500.00 | 33,650.00 | 33,650.00 | 3.54% | 71,570 |
| Jun 15, 2026 | 32,850.00 | 34,700.00 | 32,400.00 | 32,500.00 | 32,500.00 | 2.36% | 162,305 |
| Jun 12, 2026 | 31,350.00 | 32,150.00 | 30,600.00 | 31,750.00 | 31,750.00 | 5.13% | 51,096 |
| Jun 11, 2026 | 29,750.00 | 30,550.00 | 28,700.00 | 30,200.00 | 30,200.00 | -2.27% | 56,203 |
| Jun 10, 2026 | 30,650.00 | 31,500.00 | 30,150.00 | 30,900.00 | 30,900.00 | -1.90% | 53,109 |
| Jun 9, 2026 | 31,300.00 | 33,000.00 | 31,300.00 | 31,500.00 | 31,500.00 | 0.80% | 86,853 |
| Jun 8, 2026 | 31,200.00 | 32,450.00 | 30,800.00 | 31,250.00 | 31,250.00 | -7.54% | 49,402 |
| Jun 5, 2026 | 36,200.00 | 36,250.00 | 33,600.00 | 33,800.00 | 33,800.00 | -8.15% | 50,337 |
| Jun 4, 2026 | 33,650.00 | 37,300.00 | 33,650.00 | 36,800.00 | 36,800.00 | 9.36% | 112,788 |
| Jun 2, 2026 | 33,650.00 | 34,500.00 | 32,200.00 | 33,650.00 | 33,650.00 | -3.44% | 79,927 |
| Jun 1, 2026 | 35,950.00 | 36,650.00 | 34,500.00 | 34,850.00 | 34,850.00 | -4.26% | 104,664 |
| May 29, 2026 | 36,050.00 | 36,500.00 | 33,000.00 | 36,400.00 | 36,400.00 | 6.43% | 217,865 |
| May 28, 2026 | 34,750.00 | 35,150.00 | 32,200.00 | 34,200.00 | 34,200.00 | -2.70% | 203,967 |
| May 27, 2026 | 37,000.00 | 37,100.00 | 34,850.00 | 35,150.00 | 35,150.00 | -4.74% | 79,973 |
| May 26, 2026 | 37,500.00 | 37,500.00 | 35,350.00 | 36,900.00 | 36,900.00 | -0.14% | 53,955 |
| May 22, 2026 | 36,200.00 | 38,200.00 | 35,900.00 | 36,950.00 | 36,950.00 | 3.65% | 77,016 |
| May 21, 2026 | 35,650.00 | 36,850.00 | 35,100.00 | 35,650.00 | 35,650.00 | 2.30% | 75,190 |
| May 20, 2026 | 35,200.00 | 35,200.00 | 33,500.00 | 34,850.00 | 34,850.00 | -0.85% | 67,128 |
| May 19, 2026 | 35,600.00 | 36,200.00 | 34,800.00 | 35,150.00 | 35,150.00 | -1.82% | 57,822 |
| May 18, 2026 | 35,350.00 | 36,400.00 | 33,200.00 | 35,800.00 | 35,800.00 | -1.24% | 86,024 |
| May 15, 2026 | 37,150.00 | 39,050.00 | 36,000.00 | 36,250.00 | 36,250.00 | -1.36% | 97,586 |
| May 14, 2026 | 37,800.00 | 38,000.00 | 35,950.00 | 36,750.00 | 36,750.00 | -2.65% | 67,390 |
| May 13, 2026 | 38,700.00 | 40,500.00 | 37,450.00 | 37,750.00 | 37,750.00 | -2.08% | 106,981 |
| May 12, 2026 | 41,150.00 | 41,450.00 | 37,750.00 | 38,550.00 | 38,550.00 | -5.51% | 148,489 |
| May 11, 2026 | 43,750.00 | 44,100.00 | 40,750.00 | 40,800.00 | 40,800.00 | -6.96% | 112,815 |
| May 8, 2026 | 44,850.00 | 44,850.00 | 43,100.00 | 43,850.00 | 43,850.00 | -3.94% | 72,126 |
| May 7, 2026 | 47,000.00 | 47,250.00 | 45,200.00 | 45,650.00 | 45,650.00 | -2.04% | 79,861 |
| May 6, 2026 | 49,000.00 | 49,100.00 | 45,950.00 | 46,600.00 | 46,600.00 | 0.98% | 204,515 |
| May 4, 2026 | 46,250.00 | 47,000.00 | 45,700.00 | 46,150.00 | 46,150.00 | -2.43% | 120,333 |
| 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 |