Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 43,100
-150 (-0.35%)
At close: Dec 30, 2025
Hana Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 42,900.00 | 44,800.00 | 42,650.00 | 43,100.00 | 43,100.00 | -0.35% | 131,241 |
| Dec 29, 2025 | 44,100.00 | 44,150.00 | 42,050.00 | 43,250.00 | 43,250.00 | 0.70% | 109,588 |
| Dec 26, 2025 | 42,250.00 | 43,800.00 | 41,900.00 | 42,950.00 | 42,950.00 | 2.38% | 152,483 |
| Dec 24, 2025 | 43,650.00 | 43,650.00 | 41,550.00 | 41,950.00 | 41,950.00 | -3.01% | 90,773 |
| Dec 23, 2025 | 43,700.00 | 44,100.00 | 43,050.00 | 43,250.00 | 43,250.00 | -0.57% | 99,338 |
| Dec 22, 2025 | 42,100.00 | 43,700.00 | 42,000.00 | 43,500.00 | 43,500.00 | 6.49% | 152,307 |
| Dec 19, 2025 | 41,900.00 | 42,000.00 | 40,300.00 | 40,850.00 | 40,850.00 | -0.37% | 117,967 |
| Dec 18, 2025 | 41,400.00 | 42,900.00 | 40,700.00 | 41,000.00 | 41,000.00 | -2.26% | 87,573 |
| Dec 17, 2025 | 40,550.00 | 42,150.00 | 39,850.00 | 41,950.00 | 41,950.00 | 4.09% | 116,091 |
| Dec 16, 2025 | 41,450.00 | 42,500.00 | 40,200.00 | 40,300.00 | 40,300.00 | -4.39% | 123,641 |
| Dec 15, 2025 | 41,900.00 | 43,100.00 | 39,750.00 | 42,150.00 | 42,150.00 | -2.54% | 141,031 |
| Dec 12, 2025 | 43,550.00 | 43,650.00 | 42,200.00 | 43,250.00 | 43,250.00 | -0.69% | 112,568 |
| Dec 11, 2025 | 44,050.00 | 44,050.00 | 43,100.00 | 43,550.00 | 43,550.00 | -0.23% | 127,541 |
| Dec 10, 2025 | 43,750.00 | 45,000.00 | 43,300.00 | 43,650.00 | 43,650.00 | -1.36% | 90,314 |
| Dec 9, 2025 | 44,550.00 | 45,250.00 | 43,550.00 | 44,250.00 | 44,250.00 | -1.23% | 126,346 |
| Dec 8, 2025 | 45,100.00 | 45,200.00 | 43,800.00 | 44,800.00 | 44,800.00 | -0.33% | 135,040 |
| Dec 5, 2025 | 43,350.00 | 45,200.00 | 42,350.00 | 44,950.00 | 44,950.00 | 3.57% | 274,474 |
| Dec 4, 2025 | 45,400.00 | 46,000.00 | 42,600.00 | 43,400.00 | 43,400.00 | -6.06% | 460,659 |
| Dec 3, 2025 | 47,650.00 | 47,650.00 | 45,650.00 | 46,200.00 | 46,200.00 | -0.96% | 118,950 |
| Dec 2, 2025 | 46,150.00 | 47,250.00 | 45,700.00 | 46,650.00 | 46,650.00 | 2.08% | 248,564 |
| Dec 1, 2025 | 45,800.00 | 45,950.00 | 44,100.00 | 45,700.00 | 45,700.00 | 0.99% | 238,622 |
| Nov 28, 2025 | 43,700.00 | 45,500.00 | 42,800.00 | 45,250.00 | 45,250.00 | 3.78% | 217,520 |
| Nov 27, 2025 | 43,550.00 | 44,700.00 | 42,950.00 | 43,600.00 | 43,600.00 | - | 153,834 |
| Nov 26, 2025 | 43,650.00 | 44,200.00 | 41,500.00 | 43,600.00 | 43,600.00 | 1.16% | 217,608 |
| Nov 25, 2025 | 41,950.00 | 43,500.00 | 41,650.00 | 43,100.00 | 43,100.00 | 6.16% | 352,076 |
| Nov 24, 2025 | 39,200.00 | 42,050.00 | 38,450.00 | 40,600.00 | 40,600.00 | 7.69% | 288,925 |
| Nov 21, 2025 | 38,900.00 | 39,200.00 | 37,500.00 | 37,700.00 | 37,700.00 | -8.50% | 149,293 |
| Nov 20, 2025 | 43,150.00 | 43,300.00 | 40,500.00 | 41,200.00 | 41,200.00 | -1.44% | 181,226 |
| Nov 19, 2025 | 40,750.00 | 43,450.00 | 40,000.00 | 41,800.00 | 41,800.00 | 1.83% | 297,139 |
| Nov 18, 2025 | 42,050.00 | 42,550.00 | 40,500.00 | 41,050.00 | 41,050.00 | -5.31% | 230,915 |
| Nov 17, 2025 | 43,350.00 | 43,850.00 | 42,350.00 | 43,350.00 | 43,350.00 | 1.52% | 241,911 |
| Nov 14, 2025 | 44,150.00 | 44,550.00 | 42,100.00 | 42,700.00 | 42,700.00 | -8.17% | 637,557 |
| Nov 13, 2025 | 37,650.00 | 48,300.00 | 37,350.00 | 46,500.00 | 46,500.00 | 22.53% | 1,509,990 |
| Nov 12, 2025 | 38,650.00 | 39,000.00 | 37,350.00 | 37,950.00 | 37,950.00 | -2.69% | 140,517 |
| Nov 11, 2025 | 38,900.00 | 40,150.00 | 38,400.00 | 39,000.00 | 39,000.00 | 3.72% | 155,256 |
| Nov 10, 2025 | 38,000.00 | 38,000.00 | 36,200.00 | 37,600.00 | 37,600.00 | 0.94% | 115,817 |
| Nov 7, 2025 | 38,100.00 | 38,600.00 | 36,500.00 | 37,250.00 | 37,250.00 | -3.99% | 132,970 |
| Nov 6, 2025 | 39,300.00 | 39,650.00 | 37,550.00 | 38,800.00 | 38,800.00 | 0.52% | 172,390 |
| Nov 5, 2025 | 39,800.00 | 40,000.00 | 36,700.00 | 38,600.00 | 38,600.00 | -5.85% | 268,727 |
| Nov 4, 2025 | 40,950.00 | 42,650.00 | 40,500.00 | 41,000.00 | 41,000.00 | 1.61% | 193,533 |
| Nov 3, 2025 | 40,600.00 | 40,850.00 | 39,650.00 | 40,350.00 | 40,350.00 | -1.94% | 165,964 |
| Oct 31, 2025 | 40,700.00 | 41,850.00 | 40,400.00 | 41,150.00 | 41,150.00 | - | 132,378 |
| Oct 30, 2025 | 41,000.00 | 41,550.00 | 40,150.00 | 41,150.00 | 41,150.00 | -1.08% | 131,278 |
| Oct 29, 2025 | 41,500.00 | 41,750.00 | 40,000.00 | 41,600.00 | 41,600.00 | 0.97% | 192,895 |
| Oct 28, 2025 | 41,550.00 | 42,050.00 | 40,750.00 | 41,200.00 | 41,200.00 | -1.32% | 163,176 |
| Oct 27, 2025 | 42,950.00 | 43,000.00 | 41,150.00 | 41,750.00 | 41,750.00 | -0.36% | 141,392 |
| Oct 24, 2025 | 41,550.00 | 42,400.00 | 41,100.00 | 41,900.00 | 41,900.00 | 3.20% | 229,067 |
| Oct 23, 2025 | 40,400.00 | 41,000.00 | 39,650.00 | 40,600.00 | 40,600.00 | -2.17% | 329,505 |
| Oct 22, 2025 | 41,850.00 | 42,250.00 | 40,550.00 | 41,500.00 | 41,500.00 | -2.24% | 263,554 |
| Oct 21, 2025 | 45,050.00 | 45,100.00 | 42,300.00 | 42,450.00 | 42,450.00 | -4.61% | 251,677 |