Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 56,300
+1,500 (2.74%)
At close: Jan 19, 2026
Hana Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 47,100.00 | 48,300.00 | 45,900.00 | 48,250.00 | 48,250.00 | 6.39% | 415,003 |
| Jan 2, 2026 | 43,150.00 | 45,400.00 | 43,100.00 | 45,350.00 | 45,350.00 | 5.22% | 267,717 |
| 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 |