Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 49,700
-2,900 (-5.51%)
Aug 31, 2026, 9:14 AM KST
Hana Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 53,300.00 | 54,300.00 | 51,600.00 | 52,600.00 | 52,600.00 | -2.59% | 98,572 |
| Aug 27, 2026 | 53,700.00 | 54,800.00 | 52,400.00 | 54,000.00 | 54,000.00 | 2.08% | 92,605 |
| Aug 26, 2026 | 54,400.00 | 55,000.00 | 52,000.00 | 52,900.00 | 52,900.00 | -3.99% | 123,192 |
| Aug 25, 2026 | 49,500.00 | 55,200.00 | 48,100.00 | 55,100.00 | 55,100.00 | 8.25% | 168,696 |
| Aug 24, 2026 | 51,600.00 | 53,800.00 | 50,400.00 | 50,900.00 | 50,900.00 | -4.68% | 134,971 |
| Aug 21, 2026 | 54,500.00 | 54,700.00 | 52,200.00 | 53,400.00 | 53,400.00 | -4.30% | 108,255 |
| Aug 20, 2026 | 55,900.00 | 56,900.00 | 55,100.00 | 55,800.00 | 55,800.00 | 0.72% | 110,674 |
| Aug 19, 2026 | 54,700.00 | 58,200.00 | 53,200.00 | 55,400.00 | 55,400.00 | -1.95% | 146,519 |
| Aug 18, 2026 | 58,300.00 | 59,400.00 | 56,000.00 | 56,500.00 | 56,500.00 | -3.09% | 183,167 |
| Aug 14, 2026 | 60,200.00 | 60,500.00 | 54,700.00 | 58,300.00 | 58,300.00 | -2.83% | 411,469 |
| Aug 13, 2026 | 62,000.00 | 62,600.00 | 56,500.00 | 60,000.00 | 60,000.00 | -5.36% | 667,087 |
| Aug 12, 2026 | 63,000.00 | 66,000.00 | 61,400.00 | 63,400.00 | 63,400.00 | 0.16% | 174,130 |
| Aug 11, 2026 | 59,000.00 | 64,800.00 | 58,200.00 | 63,300.00 | 63,300.00 | 4.98% | 218,660 |
| Aug 10, 2026 | 53,900.00 | 61,000.00 | 53,400.00 | 60,300.00 | 60,300.00 | 12.50% | 180,723 |
| Aug 7, 2026 | 55,300.00 | 57,800.00 | 51,900.00 | 53,600.00 | 53,600.00 | -2.72% | 123,660 |
| Aug 6, 2026 | 55,000.00 | 56,900.00 | 54,000.00 | 55,100.00 | 55,100.00 | -1.43% | 128,790 |
| Aug 5, 2026 | 57,400.00 | 58,100.00 | 54,600.00 | 55,900.00 | 55,900.00 | 1.82% | 136,672 |
| Aug 4, 2026 | 55,200.00 | 57,400.00 | 53,500.00 | 54,900.00 | 54,900.00 | 1.48% | 122,157 |
| Aug 3, 2026 | 51,400.00 | 56,400.00 | 51,000.00 | 54,100.00 | 54,100.00 | 2.85% | 145,905 |
| Jul 31, 2026 | 49,700.00 | 53,700.00 | 48,600.00 | 52,600.00 | 52,600.00 | 21.90% | 186,123 |
| Jul 30, 2026 | 43,250.00 | 47,550.00 | 43,000.00 | 43,150.00 | 43,150.00 | -5.06% | 144,848 |
| Jul 29, 2026 | 48,250.00 | 51,900.00 | 40,200.00 | 45,450.00 | 45,450.00 | -5.61% | 265,200 |
| Jul 28, 2026 | 52,000.00 | 54,000.00 | 47,900.00 | 48,150.00 | 48,150.00 | -14.17% | 157,295 |
| Jul 27, 2026 | 55,200.00 | 59,200.00 | 54,500.00 | 56,100.00 | 56,100.00 | 2.56% | 126,756 |
| Jul 24, 2026 | 54,100.00 | 58,200.00 | 53,500.00 | 54,700.00 | 54,700.00 | - | 266,939 |
| Jul 23, 2026 | 54,400.00 | 56,400.00 | 52,700.00 | 54,700.00 | 54,700.00 | 2.82% | 107,373 |
| Jul 22, 2026 | 57,200.00 | 58,700.00 | 51,500.00 | 53,200.00 | 53,200.00 | -0.19% | 136,304 |
| Jul 21, 2026 | 53,300.00 | 54,200.00 | 51,100.00 | 53,300.00 | 53,300.00 | - | 103,735 |
| Jul 20, 2026 | 52,100.00 | 56,200.00 | 51,100.00 | 53,300.00 | 53,300.00 | -2.38% | 119,218 |
| Jul 16, 2026 | 56,000.00 | 57,200.00 | 52,700.00 | 54,600.00 | 54,600.00 | -5.70% | 115,561 |
| Jul 15, 2026 | 55,000.00 | 58,800.00 | 54,400.00 | 57,900.00 | 57,900.00 | 9.45% | 167,219 |
| Jul 14, 2026 | 55,300.00 | 57,000.00 | 49,400.00 | 52,900.00 | 52,900.00 | -3.11% | 174,967 |
| Jul 13, 2026 | 57,300.00 | 61,200.00 | 52,300.00 | 54,600.00 | 54,600.00 | -3.19% | 162,012 |
| Jul 10, 2026 | 52,800.00 | 57,800.00 | 52,300.00 | 56,400.00 | 56,400.00 | 11.24% | 168,143 |
| Jul 9, 2026 | 48,550.00 | 53,500.00 | 48,200.00 | 50,700.00 | 50,700.00 | 5.41% | 191,858 |
| Jul 8, 2026 | 49,350.00 | 51,900.00 | 47,800.00 | 48,100.00 | 48,100.00 | -6.96% | 154,830 |
| Jul 7, 2026 | 54,500.00 | 56,000.00 | 50,200.00 | 51,700.00 | 51,700.00 | -6.17% | 200,996 |
| Jul 6, 2026 | 58,200.00 | 58,800.00 | 51,500.00 | 55,100.00 | 55,100.00 | -4.51% | 183,643 |
| Jul 3, 2026 | 55,700.00 | 58,100.00 | 52,200.00 | 57,700.00 | 57,700.00 | 2.67% | 165,181 |
| Jul 2, 2026 | 62,500.00 | 63,100.00 | 55,800.00 | 56,200.00 | 56,200.00 | -16.12% | 400,230 |
| Jul 1, 2026 | 66,600.00 | 72,800.00 | 62,600.00 | 67,000.00 | 67,000.00 | 6.01% | 281,786 |
| Jun 30, 2026 | 62,700.00 | 65,700.00 | 62,100.00 | 63,200.00 | 63,200.00 | 2.10% | 132,941 |
| Jun 29, 2026 | 59,200.00 | 64,100.00 | 59,200.00 | 61,900.00 | 61,900.00 | 5.45% | 142,409 |
| Jun 26, 2026 | 59,900.00 | 62,900.00 | 57,000.00 | 58,700.00 | 58,700.00 | -1.51% | 184,925 |
| Jun 25, 2026 | 62,100.00 | 66,100.00 | 58,700.00 | 59,600.00 | 59,600.00 | -1.00% | 204,416 |
| Jun 24, 2026 | 61,200.00 | 62,500.00 | 57,700.00 | 60,200.00 | 60,200.00 | -1.15% | 195,217 |
| Jun 23, 2026 | 69,700.00 | 69,700.00 | 60,500.00 | 60,900.00 | 60,900.00 | -10.96% | 181,584 |
| Jun 22, 2026 | 62,600.00 | 68,600.00 | 62,600.00 | 68,400.00 | 68,400.00 | 6.05% | 212,386 |
| Jun 19, 2026 | 69,700.00 | 69,700.00 | 62,300.00 | 64,500.00 | 64,500.00 | -6.52% | 196,769 |
| Jun 18, 2026 | 72,000.00 | 72,500.00 | 67,400.00 | 69,000.00 | 69,000.00 | -4.17% | 201,003 |