Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 25,400
+350 (1.40%)
Aug 8, 2025, 3:30 PM KST
Hana Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 25,000.00 | 26,500.00 | 25,000.00 | 25,950.00 | - | 3.59% | 178,286 |
| 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 |
| Jul 8, 2025 | 25,400.00 | 25,800.00 | 24,950.00 | 25,200.00 | 25,200.00 | -0.98% | 149,099 |
| Jul 7, 2025 | 25,850.00 | 25,850.00 | 25,300.00 | 25,450.00 | 25,450.00 | -1.74% | 67,056 |
| Jul 4, 2025 | 26,550.00 | 26,600.00 | 25,800.00 | 25,900.00 | 25,900.00 | -2.26% | 86,630 |
| Jul 3, 2025 | 25,650.00 | 26,600.00 | 25,500.00 | 26,500.00 | 26,500.00 | 5.16% | 178,255 |
| Jul 2, 2025 | 25,650.00 | 25,650.00 | 25,050.00 | 25,200.00 | 25,200.00 | -1.95% | 66,980 |
| Jul 1, 2025 | 25,650.00 | 26,100.00 | 25,500.00 | 25,700.00 | 25,700.00 | 0.19% | 85,149 |
| Jun 30, 2025 | 26,550.00 | 26,650.00 | 25,550.00 | 25,650.00 | 25,650.00 | -1.91% | 112,762 |
| Jun 27, 2025 | 25,900.00 | 26,700.00 | 25,650.00 | 26,150.00 | 26,150.00 | 1.36% | 102,214 |
| Jun 26, 2025 | 26,750.00 | 26,900.00 | 25,600.00 | 25,800.00 | 25,800.00 | -2.09% | 178,634 |
| Jun 25, 2025 | 26,200.00 | 26,450.00 | 25,600.00 | 26,350.00 | 26,350.00 | 3.13% | 135,878 |
| Jun 24, 2025 | 25,000.00 | 25,900.00 | 25,000.00 | 25,550.00 | 25,550.00 | 3.65% | 124,106 |
| Jun 23, 2025 | 25,150.00 | 25,150.00 | 24,300.00 | 24,650.00 | 24,650.00 | -3.90% | 89,237 |
| Jun 20, 2025 | 25,400.00 | 25,850.00 | 25,150.00 | 25,650.00 | 25,650.00 | 0.59% | 88,011 |
| Jun 19, 2025 | 25,950.00 | 25,950.00 | 25,300.00 | 25,500.00 | 25,500.00 | -0.20% | 85,145 |
| Jun 18, 2025 | 25,050.00 | 25,850.00 | 25,050.00 | 25,550.00 | 25,550.00 | 0.59% | 100,363 |
| Jun 17, 2025 | 25,150.00 | 26,250.00 | 24,850.00 | 25,400.00 | 25,400.00 | 1.40% | 145,322 |
| Jun 16, 2025 | 24,900.00 | 25,300.00 | 24,500.00 | 25,050.00 | 25,050.00 | 0.40% | 110,820 |
| Jun 13, 2025 | 26,200.00 | 26,250.00 | 24,550.00 | 24,950.00 | 24,950.00 | -3.85% | 327,534 |
| Jun 12, 2025 | 26,450.00 | 26,450.00 | 25,800.00 | 25,950.00 | 25,950.00 | -2.63% | 236,311 |
| Jun 11, 2025 | 25,600.00 | 26,750.00 | 25,600.00 | 26,650.00 | 26,650.00 | 5.13% | 155,759 |
| Jun 10, 2025 | 25,700.00 | 26,000.00 | 25,200.00 | 25,350.00 | 25,350.00 | -0.39% | 148,637 |
| Jun 9, 2025 | 26,400.00 | 26,450.00 | 25,450.00 | 25,450.00 | 25,450.00 | -0.97% | 166,486 |
| Jun 5, 2025 | 25,600.00 | 26,400.00 | 25,350.00 | 25,700.00 | 25,700.00 | 1.38% | 201,842 |
| Jun 4, 2025 | 26,000.00 | 26,300.00 | 25,050.00 | 25,350.00 | 25,350.00 | -0.20% | 173,006 |
| Jun 2, 2025 | 25,150.00 | 25,800.00 | 25,100.00 | 25,400.00 | 25,400.00 | - | 52,054 |
| May 30, 2025 | 25,350.00 | 26,100.00 | 25,000.00 | 25,400.00 | 25,400.00 | -0.97% | 63,780 |
| May 29, 2025 | 26,000.00 | 26,050.00 | 25,150.00 | 25,650.00 | 25,650.00 | -0.39% | 103,183 |