Hana Materials Inc. (KOSDAQ:166090)
South Korea · Delayed Price · Currency is KRW 74,000
+4,300 (6.17%)
May 21, 2026, 9:40 AM KST
Hana Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 70,500.00 | 71,700.00 | 68,300.00 | 69,800.00 | 69,800.00 | 2.65% | 319,503 |
| Apr 14, 2026 | 63,700.00 | 68,900.00 | 63,400.00 | 68,000.00 | 68,000.00 | 8.45% | 322,227 |
| Apr 13, 2026 | 58,700.00 | 63,000.00 | 58,700.00 | 62,700.00 | 62,700.00 | 3.64% | 205,176 |
| Apr 10, 2026 | 60,500.00 | 61,800.00 | 59,600.00 | 60,500.00 | 60,500.00 | 2.89% | 158,927 |
| Apr 9, 2026 | 59,400.00 | 60,600.00 | 57,200.00 | 58,800.00 | 58,800.00 | -3.29% | 198,950 |
| Apr 8, 2026 | 58,800.00 | 60,900.00 | 57,600.00 | 60,800.00 | 60,800.00 | 9.55% | 200,353 |
| Apr 7, 2026 | 56,100.00 | 56,700.00 | 53,700.00 | 55,500.00 | 55,500.00 | 2.97% | 146,697 |
| Apr 6, 2026 | 55,500.00 | 55,600.00 | 53,300.00 | 53,900.00 | 53,900.00 | -2.00% | 189,256 |
| Apr 3, 2026 | 60,600.00 | 60,900.00 | 54,700.00 | 55,000.00 | 55,000.00 | -7.09% | 346,846 |
| Apr 2, 2026 | 64,700.00 | 65,800.00 | 58,000.00 | 59,200.00 | 59,200.00 | -8.50% | 238,606 |
| Apr 1, 2026 | 64,100.00 | 66,200.00 | 63,600.00 | 64,700.00 | 64,700.00 | 6.24% | 189,755 |
| Mar 31, 2026 | 58,600.00 | 64,200.00 | 57,900.00 | 60,900.00 | 60,900.00 | 1.50% | 255,695 |
| Mar 30, 2026 | 60,000.00 | 61,200.00 | 57,800.00 | 60,000.00 | 60,000.00 | -5.36% | 197,617 |
| Mar 27, 2026 | 61,400.00 | 65,100.00 | 60,900.00 | 63,400.00 | 63,400.00 | -0.47% | 265,891 |
| Mar 26, 2026 | 63,300.00 | 67,300.00 | 62,500.00 | 63,700.00 | 63,700.00 | -0.78% | 317,485 |
| Mar 25, 2026 | 61,400.00 | 65,800.00 | 60,600.00 | 64,200.00 | 64,200.00 | 8.26% | 337,242 |
| Mar 24, 2026 | 60,600.00 | 61,500.00 | 57,700.00 | 59,300.00 | 59,300.00 | 1.02% | 182,373 |
| Mar 23, 2026 | 59,100.00 | 62,200.00 | 57,800.00 | 58,700.00 | 58,700.00 | -5.32% | 180,486 |
| Mar 20, 2026 | 60,000.00 | 63,800.00 | 59,600.00 | 62,000.00 | 62,000.00 | 4.91% | 254,986 |
| Mar 19, 2026 | 59,300.00 | 60,600.00 | 59,100.00 | 59,100.00 | 59,100.00 | -3.43% | 119,626 |
| Mar 18, 2026 | 60,700.00 | 61,500.00 | 60,000.00 | 61,200.00 | 61,200.00 | 2.86% | 161,789 |
| Mar 17, 2026 | 63,500.00 | 63,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | -4.19% | 210,353 |
| Mar 16, 2026 | 59,900.00 | 62,600.00 | 59,000.00 | 62,100.00 | 62,100.00 | 6.34% | 244,774 |
| Mar 13, 2026 | 58,200.00 | 59,900.00 | 57,700.00 | 58,400.00 | 58,400.00 | -3.79% | 126,319 |
| Mar 12, 2026 | 60,600.00 | 62,400.00 | 60,100.00 | 60,700.00 | 60,700.00 | -1.30% | 129,407 |
| Mar 11, 2026 | 63,500.00 | 63,800.00 | 60,300.00 | 61,500.00 | 61,500.00 | -1.76% | 221,334 |
| Mar 10, 2026 | 67,400.00 | 67,400.00 | 60,800.00 | 62,600.00 | 62,600.00 | 1.29% | 298,838 |