Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 62,000
+2,900 (4.91%)
Mar 20, 2026, 3:30 PM KST
Hana Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 60,000.00 | 63,800.00 | 59,600.00 | 62,000.00 | 62,000.00 | 4.91% | 254,986 |
| Mar 19, 2026 | 59,300.00 | 60,600.00 | 59,100.00 | 59,100.00 | 59,100.00 | -3.43% | 119,626 |
| Mar 18, 2026 | 60,700.00 | 61,500.00 | 60,000.00 | 61,200.00 | 61,200.00 | 2.86% | 161,789 |
| Mar 17, 2026 | 63,500.00 | 63,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | -4.19% | 210,353 |
| Mar 16, 2026 | 59,900.00 | 62,600.00 | 59,000.00 | 62,100.00 | 62,100.00 | 6.34% | 244,774 |
| Mar 13, 2026 | 58,200.00 | 59,900.00 | 57,700.00 | 58,400.00 | 58,400.00 | -3.79% | 126,319 |
| Mar 12, 2026 | 60,600.00 | 62,400.00 | 60,100.00 | 60,700.00 | 60,700.00 | -1.30% | 129,407 |
| Mar 11, 2026 | 63,500.00 | 63,800.00 | 60,300.00 | 61,500.00 | 61,500.00 | -1.76% | 221,334 |
| Mar 10, 2026 | 67,400.00 | 67,400.00 | 60,800.00 | 62,600.00 | 62,600.00 | 1.29% | 298,838 |
| Mar 9, 2026 | 62,500.00 | 65,900.00 | 59,600.00 | 61,800.00 | 61,800.00 | -9.25% | 319,396 |
| Mar 6, 2026 | 67,200.00 | 69,300.00 | 64,000.00 | 68,100.00 | 68,100.00 | 3.03% | 280,369 |
| Mar 5, 2026 | 61,000.00 | 69,100.00 | 58,700.00 | 66,100.00 | 66,100.00 | 22.63% | 567,181 |
| Mar 4, 2026 | 57,900.00 | 62,400.00 | 53,100.00 | 53,900.00 | 53,900.00 | -8.64% | 391,543 |
| Mar 3, 2026 | 60,900.00 | 65,000.00 | 58,700.00 | 59,000.00 | 59,000.00 | -5.45% | 392,177 |
| Feb 27, 2026 | 61,700.00 | 63,700.00 | 60,500.00 | 62,400.00 | 62,400.00 | -2.19% | 197,820 |
| Feb 26, 2026 | 63,100.00 | 64,300.00 | 60,800.00 | 63,800.00 | 63,800.00 | 3.24% | 285,766 |
| Feb 25, 2026 | 62,900.00 | 64,500.00 | 61,300.00 | 61,800.00 | 61,800.00 | -0.32% | 209,156 |
| Feb 24, 2026 | 58,100.00 | 62,300.00 | 57,400.00 | 62,000.00 | 62,000.00 | 5.26% | 262,259 |
| Feb 23, 2026 | 62,800.00 | 62,800.00 | 58,300.00 | 58,900.00 | 58,900.00 | -4.38% | 278,985 |
| Feb 20, 2026 | 61,300.00 | 63,800.00 | 60,400.00 | 61,600.00 | 61,600.00 | 0.49% | 121,457 |
| Feb 19, 2026 | 61,300.00 | 61,900.00 | 59,000.00 | 61,300.00 | 61,300.00 | 3.72% | 257,001 |
| Feb 13, 2026 | 59,600.00 | 60,800.00 | 58,600.00 | 59,100.00 | 59,100.00 | -2.48% | 134,704 |
| Feb 12, 2026 | 61,300.00 | 62,000.00 | 59,900.00 | 60,600.00 | 60,600.00 | 1.00% | 163,968 |
| Feb 11, 2026 | 60,100.00 | 61,100.00 | 59,200.00 | 60,000.00 | 60,000.00 | -1.48% | 147,774 |
| Feb 10, 2026 | 63,800.00 | 64,100.00 | 60,000.00 | 60,900.00 | 60,900.00 | -4.84% | 170,831 |
| Feb 9, 2026 | 64,600.00 | 64,700.00 | 61,400.00 | 64,000.00 | 64,000.00 | 5.09% | 194,355 |
| Feb 6, 2026 | 58,500.00 | 62,800.00 | 58,300.00 | 60,900.00 | 60,900.00 | -1.14% | 187,277 |
| Feb 5, 2026 | 60,600.00 | 65,600.00 | 60,300.00 | 61,600.00 | 61,600.00 | -2.69% | 289,631 |
| Feb 4, 2026 | 63,500.00 | 67,100.00 | 62,700.00 | 63,300.00 | 63,300.00 | -2.31% | 245,845 |
| Feb 3, 2026 | 64,400.00 | 64,900.00 | 62,600.00 | 64,800.00 | 64,800.00 | 7.11% | 205,599 |
| Feb 2, 2026 | 63,500.00 | 64,700.00 | 58,600.00 | 60,500.00 | 60,500.00 | -9.57% | 348,477 |
| Jan 30, 2026 | 65,400.00 | 70,700.00 | 64,800.00 | 66,900.00 | 66,900.00 | 2.76% | 466,377 |
| Jan 29, 2026 | 68,000.00 | 68,300.00 | 59,100.00 | 65,100.00 | 65,100.00 | -2.40% | 557,118 |
| Jan 28, 2026 | 64,300.00 | 67,000.00 | 62,100.00 | 66,700.00 | 66,700.00 | 5.21% | 374,384 |
| Jan 27, 2026 | 61,000.00 | 63,600.00 | 60,000.00 | 63,400.00 | 63,400.00 | 2.42% | 318,922 |
| Jan 26, 2026 | 55,400.00 | 62,700.00 | 53,600.00 | 61,900.00 | 61,900.00 | 14.00% | 686,752 |
| Jan 23, 2026 | 54,400.00 | 57,700.00 | 52,700.00 | 54,300.00 | 54,300.00 | 1.69% | 358,789 |
| Jan 22, 2026 | 53,600.00 | 54,800.00 | 51,800.00 | 53,400.00 | 53,400.00 | 4.09% | 363,452 |
| Jan 21, 2026 | 50,300.00 | 53,300.00 | 50,200.00 | 51,300.00 | 51,300.00 | -1.35% | 269,299 |
| Jan 20, 2026 | 54,500.00 | 54,700.00 | 51,900.00 | 52,000.00 | 52,000.00 | -7.64% | 405,454 |
| Jan 19, 2026 | 56,100.00 | 58,900.00 | 55,300.00 | 56,300.00 | 56,300.00 | 2.74% | 334,383 |
| Jan 16, 2026 | 56,000.00 | 56,400.00 | 53,300.00 | 54,800.00 | 54,800.00 | 2.43% | 433,213 |
| Jan 15, 2026 | 50,000.00 | 55,800.00 | 49,550.00 | 53,500.00 | 53,500.00 | 3.08% | 520,755 |
| Jan 14, 2026 | 47,000.00 | 52,800.00 | 46,300.00 | 51,900.00 | 51,900.00 | 12.10% | 514,597 |
| Jan 13, 2026 | 47,450.00 | 47,500.00 | 46,000.00 | 46,300.00 | 46,300.00 | -0.11% | 137,271 |
| Jan 12, 2026 | 47,100.00 | 48,000.00 | 45,550.00 | 46,350.00 | 46,350.00 | 1.53% | 286,815 |
| Jan 9, 2026 | 47,200.00 | 47,500.00 | 45,350.00 | 45,650.00 | 45,650.00 | -6.65% | 362,747 |
| Jan 8, 2026 | 50,300.00 | 51,900.00 | 48,500.00 | 48,900.00 | 48,900.00 | -3.55% | 281,724 |
| Jan 7, 2026 | 52,100.00 | 55,500.00 | 49,300.00 | 50,700.00 | 50,700.00 | 3.26% | 796,305 |
| Jan 6, 2026 | 47,500.00 | 49,150.00 | 46,200.00 | 49,100.00 | 49,100.00 | 1.76% | 251,202 |