Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 48,500
-3,200 (-6.19%)
Oct 30, 2026, 3:30 PM KST
Hana Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 49,450.00 | 49,750.00 | 47,550.00 | 48,500.00 | 48,500.00 | -6.19% | 119,630 |
| Oct 29, 2026 | 52,100.00 | 53,000.00 | 50,200.00 | 51,700.00 | 51,700.00 | -1.71% | 104,149 |
| Oct 28, 2026 | 52,000.00 | 53,400.00 | 51,000.00 | 52,600.00 | 52,600.00 | 3.54% | 162,883 |
| Oct 27, 2026 | 50,900.00 | 52,400.00 | 50,400.00 | 50,800.00 | 50,800.00 | 3.36% | 110,769 |
| Oct 26, 2026 | 50,900.00 | 51,200.00 | 49,150.00 | 49,150.00 | 49,150.00 | -6.02% | 90,930 |
| Oct 23, 2026 | 51,200.00 | 53,500.00 | 50,100.00 | 52,300.00 | 52,300.00 | -0.38% | 116,518 |
| Oct 22, 2026 | 55,000.00 | 58,100.00 | 51,700.00 | 52,500.00 | 52,500.00 | -4.37% | 237,504 |
| Oct 21, 2026 | 52,700.00 | 55,700.00 | 52,000.00 | 54,900.00 | 54,900.00 | 6.81% | 125,258 |
| Oct 20, 2026 | 53,100.00 | 53,200.00 | 50,700.00 | 51,400.00 | 51,400.00 | -3.75% | 98,738 |
| Oct 19, 2026 | 53,400.00 | 54,100.00 | 50,700.00 | 53,400.00 | 53,400.00 | -1.48% | 114,810 |
| Oct 16, 2026 | 52,900.00 | 55,200.00 | 51,900.00 | 54,200.00 | 54,200.00 | 4.63% | 149,982 |
| Oct 15, 2026 | 57,100.00 | 57,100.00 | 50,300.00 | 51,800.00 | 51,800.00 | -13.23% | 188,841 |
| Oct 14, 2026 | 64,600.00 | 65,100.00 | 58,900.00 | 59,700.00 | 59,700.00 | -7.44% | 196,551 |
| Oct 13, 2026 | 62,400.00 | 66,000.00 | 59,800.00 | 64,500.00 | 64,500.00 | 0.62% | 272,064 |
| Oct 12, 2026 | 63,500.00 | 66,500.00 | 62,100.00 | 64,100.00 | 64,100.00 | -0.16% | 279,983 |
| Oct 8, 2026 | 62,000.00 | 66,300.00 | 61,300.00 | 64,200.00 | 64,200.00 | 4.22% | 205,807 |
| Oct 7, 2026 | 64,300.00 | 64,300.00 | 61,400.00 | 61,600.00 | 61,600.00 | -5.23% | 118,379 |
| Oct 6, 2026 | 63,500.00 | 65,800.00 | 62,400.00 | 65,000.00 | 65,000.00 | 3.01% | 155,668 |
| Oct 2, 2026 | 63,500.00 | 65,000.00 | 62,400.00 | 63,100.00 | 63,100.00 | -0.63% | 120,487 |
| Oct 1, 2026 | 59,700.00 | 63,500.00 | 59,300.00 | 63,500.00 | 63,500.00 | 5.83% | 167,677 |
| Sep 30, 2026 | 59,900.00 | 61,000.00 | 59,300.00 | 60,000.00 | 60,000.00 | 0.33% | 80,485 |
| Sep 29, 2026 | 56,500.00 | 59,800.00 | 56,500.00 | 59,800.00 | 59,800.00 | 4.91% | 134,151 |
| Sep 28, 2026 | 58,700.00 | 59,100.00 | 56,700.00 | 57,000.00 | 57,000.00 | -2.90% | 69,605 |
| Sep 23, 2026 | 57,700.00 | 59,100.00 | 57,300.00 | 58,700.00 | 58,700.00 | 3.35% | 121,481 |
| Sep 22, 2026 | 58,200.00 | 58,300.00 | 56,200.00 | 56,800.00 | 56,800.00 | -1.05% | 89,873 |
| Sep 21, 2026 | 55,800.00 | 57,600.00 | 55,600.00 | 57,400.00 | 57,400.00 | 3.05% | 105,578 |
| Sep 18, 2026 | 55,100.00 | 56,650.00 | 54,800.00 | 55,700.00 | 55,700.00 | 3.53% | 120,841 |
| Sep 17, 2026 | 54,000.00 | 54,400.00 | 52,300.00 | 53,800.00 | 53,800.00 | 1.89% | 60,002 |
| Sep 16, 2026 | 52,500.00 | 53,000.00 | 50,700.00 | 52,800.00 | 52,800.00 | 0.57% | 86,105 |
| Sep 15, 2026 | 50,700.00 | 54,400.00 | 50,200.00 | 52,500.00 | 52,500.00 | 3.14% | 155,033 |
| Sep 14, 2026 | 50,900.00 | 51,900.00 | 49,800.00 | 50,900.00 | 50,900.00 | -2.49% | 69,725 |
| Sep 11, 2026 | 52,000.00 | 53,100.00 | 50,800.00 | 52,200.00 | 52,200.00 | -5.09% | 234,174 |
| Sep 10, 2026 | 51,200.00 | 55,000.00 | 50,800.00 | 55,000.00 | 55,000.00 | 5.57% | 854,553 |
| Sep 9, 2026 | 51,200.00 | 54,000.00 | 51,200.00 | 52,100.00 | 52,100.00 | 1.36% | 167,747 |
| Sep 8, 2026 | 52,000.00 | 53,500.00 | 51,200.00 | 51,400.00 | 51,400.00 | -1.91% | 120,157 |
| Sep 7, 2026 | 51,800.00 | 53,600.00 | 50,900.00 | 52,400.00 | 52,400.00 | 5.01% | 160,102 |
| Sep 4, 2026 | 50,200.00 | 51,000.00 | 48,050.00 | 49,900.00 | 49,900.00 | 0.71% | 173,022 |
| Sep 3, 2026 | 52,200.00 | 52,200.00 | 49,000.00 | 49,550.00 | 49,550.00 | -1.10% | 114,933 |
| Sep 2, 2026 | 48,900.00 | 51,000.00 | 48,400.00 | 50,100.00 | 50,100.00 | -0.79% | 99,202 |
| Sep 1, 2026 | 51,000.00 | 51,400.00 | 49,800.00 | 50,500.00 | 50,500.00 | -2.51% | 113,900 |
| Aug 31, 2026 | 51,200.00 | 51,800.00 | 49,350.00 | 51,800.00 | 51,800.00 | -1.52% | 148,976 |
| 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 |