Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 60,300
+6,700 (12.50%)
Aug 10, 2026, 3:30 PM KST
Hana Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 70,900.00 | 75,000.00 | 69,500.00 | 72,000.00 | 72,000.00 | 2.42% | 201,828 |
| Jun 16, 2026 | 74,400.00 | 75,400.00 | 70,300.00 | 70,300.00 | 70,300.00 | -5.51% | 166,447 |
| Jun 15, 2026 | 76,300.00 | 77,800.00 | 73,100.00 | 74,400.00 | 74,400.00 | 1.78% | 166,548 |
| Jun 12, 2026 | 71,200.00 | 76,500.00 | 69,900.00 | 73,100.00 | 73,100.00 | 7.82% | 400,549 |
| Jun 11, 2026 | 60,300.00 | 68,200.00 | 59,300.00 | 67,800.00 | 67,800.00 | 11.51% | 394,689 |
| Jun 10, 2026 | 61,200.00 | 66,200.00 | 59,000.00 | 60,800.00 | 60,800.00 | -3.80% | 257,257 |
| Jun 9, 2026 | 60,100.00 | 65,700.00 | 58,600.00 | 63,200.00 | 63,200.00 | 11.46% | 333,903 |
| Jun 8, 2026 | 58,500.00 | 60,400.00 | 55,800.00 | 56,700.00 | 56,700.00 | -10.28% | 244,551 |
| Jun 5, 2026 | 67,200.00 | 68,900.00 | 61,000.00 | 63,200.00 | 63,200.00 | -0.32% | 439,919 |
| Jun 4, 2026 | 61,200.00 | 68,900.00 | 60,200.00 | 63,400.00 | 63,400.00 | 8.75% | 360,051 |
| Jun 2, 2026 | 59,000.00 | 59,900.00 | 56,700.00 | 58,300.00 | 58,300.00 | -3.48% | 286,817 |
| Jun 1, 2026 | 62,900.00 | 63,500.00 | 59,600.00 | 60,400.00 | 60,400.00 | -5.63% | 468,941 |
| May 29, 2026 | 70,700.00 | 71,700.00 | 63,500.00 | 64,000.00 | 64,000.00 | -7.78% | 512,824 |