Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 63,200
+1,300 (2.10%)
Jun 30, 2026, 3:30 PM KST
Hana Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2026 | 73,900.00 | 74,000.00 | 66,600.00 | 69,400.00 | 69,400.00 | -6.59% | 298,435 |
| May 27, 2026 | 83,300.00 | 83,400.00 | 73,700.00 | 74,300.00 | 74,300.00 | -7.12% | 233,737 |
| May 26, 2026 | 85,600.00 | 87,900.00 | 78,600.00 | 80,000.00 | 80,000.00 | -1.36% | 261,771 |
| May 22, 2026 | 74,700.00 | 84,000.00 | 73,500.00 | 81,100.00 | 81,100.00 | 11.86% | 388,278 |
| May 21, 2026 | 72,100.00 | 74,900.00 | 71,500.00 | 72,500.00 | 72,500.00 | 4.02% | 133,217 |
| May 20, 2026 | 70,900.00 | 71,900.00 | 67,700.00 | 69,700.00 | 69,700.00 | -2.24% | 177,163 |
| May 19, 2026 | 73,900.00 | 74,200.00 | 70,200.00 | 71,300.00 | 71,300.00 | -2.99% | 171,522 |
| May 18, 2026 | 70,500.00 | 76,500.00 | 66,800.00 | 73,500.00 | 73,500.00 | 3.81% | 238,263 |
| May 15, 2026 | 80,000.00 | 81,200.00 | 69,400.00 | 70,800.00 | 70,800.00 | -10.49% | 327,017 |
| May 14, 2026 | 78,300.00 | 79,700.00 | 75,600.00 | 79,100.00 | 79,100.00 | 0.13% | 157,691 |
| May 13, 2026 | 74,500.00 | 79,800.00 | 71,900.00 | 79,000.00 | 79,000.00 | 1.94% | 194,348 |
| May 12, 2026 | 81,100.00 | 83,000.00 | 75,000.00 | 77,500.00 | 77,500.00 | -3.61% | 347,247 |
| May 11, 2026 | 81,600.00 | 84,200.00 | 79,200.00 | 80,400.00 | 80,400.00 | 0.50% | 161,062 |
| May 8, 2026 | 78,000.00 | 80,400.00 | 77,300.00 | 80,000.00 | 80,000.00 | -0.74% | 106,569 |
| May 7, 2026 | 81,300.00 | 81,500.00 | 76,300.00 | 80,600.00 | 80,600.00 | -0.12% | 176,512 |
| May 6, 2026 | 81,500.00 | 82,800.00 | 78,700.00 | 80,700.00 | 80,700.00 | 1.64% | 207,815 |
| May 4, 2026 | 78,000.00 | 79,900.00 | 77,200.00 | 79,400.00 | 79,400.00 | 5.17% | 187,307 |
| Apr 30, 2026 | 79,700.00 | 80,700.00 | 74,900.00 | 75,500.00 | 75,500.00 | -5.15% | 187,197 |
| Apr 29, 2026 | 74,500.00 | 82,000.00 | 74,000.00 | 79,600.00 | 79,600.00 | 4.33% | 391,458 |
| Apr 28, 2026 | 77,300.00 | 79,700.00 | 74,000.00 | 76,300.00 | 76,300.00 | 3.95% | 412,911 |
| Apr 27, 2026 | 72,000.00 | 73,400.00 | 70,000.00 | 73,400.00 | 73,400.00 | 3.09% | 206,669 |
| Apr 24, 2026 | 69,800.00 | 72,100.00 | 69,300.00 | 71,200.00 | 71,200.00 | 1.71% | 137,650 |
| Apr 23, 2026 | 72,800.00 | 72,900.00 | 67,900.00 | 70,000.00 | 70,000.00 | -1.96% | 185,249 |
| Apr 22, 2026 | 69,900.00 | 71,700.00 | 68,800.00 | 71,400.00 | 71,400.00 | 1.56% | 144,222 |
| Apr 21, 2026 | 72,700.00 | 73,300.00 | 68,900.00 | 70,300.00 | 70,300.00 | -1.68% | 192,817 |
| Apr 20, 2026 | 72,000.00 | 73,000.00 | 70,800.00 | 71,500.00 | 71,500.00 | -0.83% | 124,560 |
| Apr 17, 2026 | 71,000.00 | 73,500.00 | 70,100.00 | 72,100.00 | 72,100.00 | 0.14% | 140,488 |
| Apr 16, 2026 | 69,800.00 | 72,200.00 | 67,500.00 | 72,000.00 | 72,000.00 | 3.15% | 229,973 |