Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 38,400
+450 (1.19%)
Sep 18, 2025, 3:30 PM KST
Hana Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 37,450.00 | 38,600.00 | 37,200.00 | 37,950.00 | 37,950.00 | -2.06% | 306,703 |
| Sep 16, 2025 | 36,850.00 | 38,750.00 | 36,850.00 | 38,750.00 | 38,750.00 | 5.16% | 701,485 |
| Sep 15, 2025 | 38,300.00 | 38,300.00 | 36,150.00 | 36,850.00 | 36,850.00 | -0.67% | 613,633 |
| Sep 12, 2025 | 32,400.00 | 37,700.00 | 32,300.00 | 37,100.00 | 37,100.00 | 21.84% | 1,572,469 |
| Sep 11, 2025 | 29,700.00 | 30,450.00 | 29,350.00 | 30,450.00 | 30,450.00 | 2.87% | 334,075 |
| Sep 10, 2025 | 29,950.00 | 30,400.00 | 29,100.00 | 29,600.00 | 29,600.00 | -0.84% | 221,173 |
| Sep 9, 2025 | 29,200.00 | 30,500.00 | 28,700.00 | 29,850.00 | 29,850.00 | 3.29% | 298,807 |
| Sep 8, 2025 | 28,650.00 | 29,250.00 | 28,350.00 | 28,900.00 | 28,900.00 | 2.66% | 269,662 |
| Sep 5, 2025 | 27,250.00 | 28,250.00 | 26,800.00 | 28,150.00 | 28,150.00 | 4.84% | 234,569 |
| Sep 4, 2025 | 26,400.00 | 27,200.00 | 26,300.00 | 26,850.00 | 26,850.00 | 1.70% | 102,574 |
| Sep 3, 2025 | 26,050.00 | 26,550.00 | 25,800.00 | 26,400.00 | 26,400.00 | 0.19% | 63,723 |
| Sep 2, 2025 | 27,050.00 | 27,100.00 | 26,200.00 | 26,350.00 | 26,350.00 | -2.41% | 66,889 |
| Sep 1, 2025 | 26,150.00 | 27,000.00 | 25,900.00 | 27,000.00 | 27,000.00 | 0.19% | 125,326 |
| Aug 29, 2025 | 26,450.00 | 27,050.00 | 26,450.00 | 26,950.00 | 26,950.00 | 1.51% | 143,214 |
| Aug 28, 2025 | 24,950.00 | 27,000.00 | 24,800.00 | 26,550.00 | 26,550.00 | 4.94% | 316,895 |
| Aug 27, 2025 | 24,500.00 | 25,450.00 | 24,350.00 | 25,300.00 | 25,300.00 | 3.48% | 101,357 |
| Aug 26, 2025 | 24,150.00 | 24,750.00 | 24,000.00 | 24,450.00 | 24,450.00 | 0.82% | 65,989 |
| Aug 25, 2025 | 23,950.00 | 24,300.00 | 23,900.00 | 24,250.00 | 24,250.00 | 2.75% | 57,800 |
| Aug 22, 2025 | 23,800.00 | 24,050.00 | 23,450.00 | 23,600.00 | 23,600.00 | -1.05% | 80,601 |
| Aug 21, 2025 | 23,950.00 | 24,200.00 | 23,700.00 | 23,850.00 | 23,850.00 | 0.42% | 60,098 |
| Aug 20, 2025 | 24,200.00 | 24,300.00 | 23,550.00 | 23,750.00 | 23,750.00 | -2.86% | 104,196 |
| Aug 19, 2025 | 25,150.00 | 25,150.00 | 24,350.00 | 24,450.00 | 24,450.00 | -2.00% | 79,741 |
| Aug 18, 2025 | 25,750.00 | 25,750.00 | 24,950.00 | 24,950.00 | 24,950.00 | -4.41% | 78,816 |
| Aug 14, 2025 | 26,500.00 | 26,500.00 | 25,800.00 | 26,100.00 | 26,100.00 | -0.95% | 81,347 |
| Aug 13, 2025 | 26,350.00 | 26,700.00 | 25,900.00 | 26,350.00 | 26,350.00 | 1.74% | 96,787 |
| Aug 12, 2025 | 26,000.00 | 26,500.00 | 25,800.00 | 25,900.00 | 25,900.00 | - | 99,524 |
| Aug 11, 2025 | 25,700.00 | 26,150.00 | 25,500.00 | 25,900.00 | 25,900.00 | 1.97% | 88,028 |
| Aug 8, 2025 | 25,000.00 | 26,500.00 | 25,000.00 | 25,400.00 | 25,400.00 | 1.40% | 236,328 |
| Aug 7, 2025 | 25,250.00 | 25,250.00 | 24,750.00 | 25,050.00 | 25,050.00 | 1.01% | 52,687 |
| Aug 6, 2025 | 24,600.00 | 24,850.00 | 24,350.00 | 24,800.00 | 24,800.00 | - | 39,933 |
| Aug 5, 2025 | 24,500.00 | 24,950.00 | 24,500.00 | 24,800.00 | 24,800.00 | 2.06% | 77,954 |
| Aug 4, 2025 | 24,300.00 | 24,500.00 | 24,050.00 | 24,300.00 | 24,300.00 | -0.41% | 89,057 |
| Aug 1, 2025 | 25,650.00 | 26,100.00 | 24,400.00 | 24,400.00 | 24,400.00 | -6.51% | 188,571 |
| Jul 31, 2025 | 26,400.00 | 26,600.00 | 25,850.00 | 26,100.00 | 26,100.00 | -2.06% | 146,142 |
| Jul 30, 2025 | 25,600.00 | 28,150.00 | 25,500.00 | 26,650.00 | 26,650.00 | 5.34% | 665,178 |
| Jul 29, 2025 | 25,450.00 | 25,700.00 | 24,700.00 | 25,300.00 | 25,300.00 | -1.17% | 117,973 |
| Jul 28, 2025 | 24,900.00 | 25,700.00 | 24,400.00 | 25,600.00 | 25,600.00 | 4.28% | 164,866 |
| Jul 25, 2025 | 24,600.00 | 24,950.00 | 24,400.00 | 24,550.00 | 24,550.00 | -0.20% | 54,491 |
| Jul 24, 2025 | 24,900.00 | 25,200.00 | 24,600.00 | 24,600.00 | 24,600.00 | -0.61% | 54,784 |
| Jul 23, 2025 | 25,150.00 | 25,150.00 | 24,400.00 | 24,750.00 | 24,750.00 | -1.00% | 75,525 |
| Jul 22, 2025 | 25,400.00 | 25,900.00 | 24,850.00 | 25,000.00 | 25,000.00 | -1.19% | 89,488 |
| Jul 21, 2025 | 25,150.00 | 25,300.00 | 25,000.00 | 25,300.00 | 25,300.00 | 0.60% | 34,411 |
| Jul 18, 2025 | 25,600.00 | 25,600.00 | 25,000.00 | 25,150.00 | 25,150.00 | -1.18% | 66,284 |
| Jul 17, 2025 | 25,400.00 | 25,500.00 | 24,750.00 | 25,450.00 | 25,450.00 | 0.20% | 88,747 |
| Jul 16, 2025 | 25,550.00 | 25,800.00 | 25,100.00 | 25,400.00 | 25,400.00 | -0.20% | 65,636 |
| Jul 15, 2025 | 24,850.00 | 25,600.00 | 24,800.00 | 25,450.00 | 25,450.00 | 2.21% | 63,255 |
| Jul 14, 2025 | 25,150.00 | 25,150.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.60% | 70,941 |
| Jul 11, 2025 | 24,600.00 | 25,400.00 | 24,600.00 | 25,050.00 | 25,050.00 | 2.24% | 102,244 |
| Jul 10, 2025 | 24,950.00 | 25,050.00 | 24,500.00 | 24,500.00 | 24,500.00 | -0.81% | 81,763 |
| Jul 9, 2025 | 25,250.00 | 25,300.00 | 24,650.00 | 24,700.00 | 24,700.00 | -1.98% | 113,227 |