Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 53,300
0.00 (0.00%)
Jul 21, 2026, 2:40 PM KST
Hana Materials Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |