Hana Technology Co., Ltd. (KOSDAQ:299030)
27,450
+550 (2.04%)
Oct 10, 2025, 3:30 PM KST
Hana Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 27,100.00 | 27,700.00 | 26,325.00 | 27,450.00 | 27,450.00 | 2.04% | 81,922 |
Oct 2, 2025 | 25,950.00 | 27,500.00 | 25,950.00 | 26,900.00 | 26,900.00 | 3.66% | 136,537 |
Oct 1, 2025 | 25,700.00 | 26,500.00 | 25,600.00 | 25,950.00 | 25,950.00 | 1.37% | 53,586 |
Sep 30, 2025 | 24,550.00 | 25,700.00 | 24,250.00 | 25,600.00 | 25,600.00 | 4.28% | 42,828 |
Sep 29, 2025 | 24,900.00 | 25,000.00 | 24,550.00 | 24,550.00 | 24,550.00 | -1.41% | 24,920 |
Sep 26, 2025 | 26,300.00 | 26,300.00 | 24,600.00 | 24,900.00 | 24,900.00 | -5.50% | 77,895 |
Sep 25, 2025 | 25,600.00 | 26,450.00 | 25,600.00 | 26,350.00 | 26,350.00 | 2.93% | 51,392 |
Sep 24, 2025 | 26,450.00 | 26,800.00 | 25,300.00 | 25,600.00 | 25,600.00 | -2.85% | 45,686 |
Sep 23, 2025 | 25,600.00 | 26,600.00 | 25,200.00 | 26,350.00 | 26,350.00 | 2.93% | 56,257 |
Sep 22, 2025 | 26,450.00 | 26,950.00 | 25,500.00 | 25,600.00 | 25,600.00 | -3.21% | 64,787 |
Sep 19, 2025 | 26,900.00 | 27,250.00 | 26,400.00 | 26,450.00 | 26,450.00 | -1.49% | 46,424 |
Sep 18, 2025 | 26,750.00 | 27,300.00 | 26,300.00 | 26,850.00 | 26,850.00 | 1.90% | 48,966 |
Sep 17, 2025 | 26,850.00 | 26,950.00 | 26,050.00 | 26,350.00 | 26,350.00 | -1.86% | 45,568 |
Sep 16, 2025 | 27,050.00 | 27,500.00 | 26,300.00 | 26,850.00 | 26,850.00 | -0.74% | 60,511 |
Sep 15, 2025 | 28,000.00 | 28,000.00 | 26,900.00 | 27,050.00 | 27,050.00 | -1.64% | 90,773 |
Sep 12, 2025 | 26,100.00 | 28,250.00 | 25,900.00 | 27,500.00 | 27,500.00 | 5.36% | 204,877 |
Sep 11, 2025 | 25,900.00 | 26,300.00 | 25,550.00 | 26,100.00 | 26,100.00 | 0.77% | 65,558 |
Sep 10, 2025 | 25,800.00 | 25,900.00 | 24,900.00 | 25,900.00 | 25,900.00 | 1.17% | 58,179 |
Sep 9, 2025 | 25,500.00 | 26,000.00 | 25,050.00 | 25,600.00 | 25,600.00 | 0.99% | 58,972 |
Sep 8, 2025 | 23,800.00 | 25,700.00 | 23,300.00 | 25,350.00 | 25,350.00 | 8.33% | 180,734 |
Sep 5, 2025 | 23,200.00 | 23,600.00 | 22,800.00 | 23,400.00 | 23,400.00 | 1.74% | 18,823 |
Sep 4, 2025 | 23,300.00 | 23,550.00 | 22,850.00 | 23,000.00 | 23,000.00 | -0.22% | 32,726 |
Sep 3, 2025 | 22,300.00 | 23,150.00 | 22,000.00 | 23,050.00 | 23,050.00 | 3.36% | 34,791 |
Sep 2, 2025 | 21,900.00 | 22,300.00 | 21,700.00 | 22,300.00 | 22,300.00 | 2.06% | 27,850 |
Sep 1, 2025 | 22,800.00 | 22,950.00 | 21,600.00 | 21,850.00 | 21,850.00 | -3.32% | 51,877 |
Aug 29, 2025 | 23,850.00 | 23,850.00 | 22,550.00 | 22,600.00 | 22,600.00 | -4.24% | 89,582 |
Aug 28, 2025 | 24,200.00 | 24,200.00 | 23,550.00 | 23,600.00 | 23,600.00 | -2.48% | 35,942 |
Aug 27, 2025 | 24,900.00 | 25,150.00 | 24,000.00 | 24,200.00 | 24,200.00 | -2.62% | 47,955 |
Aug 26, 2025 | 25,300.00 | 25,350.00 | 24,600.00 | 24,850.00 | 24,850.00 | -1.97% | 48,826 |
Aug 25, 2025 | 25,350.00 | 25,900.00 | 25,100.00 | 25,350.00 | 25,350.00 | 1.60% | 45,555 |
Aug 22, 2025 | 25,450.00 | 25,600.00 | 24,450.00 | 24,950.00 | 24,950.00 | -1.96% | 61,917 |
Aug 21, 2025 | 24,350.00 | 25,900.00 | 24,000.00 | 25,450.00 | 25,450.00 | 4.52% | 94,229 |
Aug 20, 2025 | 23,900.00 | 24,500.00 | 23,600.00 | 24,350.00 | 24,350.00 | -0.81% | 50,920 |
Aug 19, 2025 | 24,000.00 | 24,550.00 | 23,550.00 | 24,550.00 | 24,550.00 | 2.29% | 46,507 |
Aug 18, 2025 | 25,400.00 | 25,400.00 | 24,000.00 | 24,000.00 | 24,000.00 | -5.70% | 85,352 |
Aug 14, 2025 | 25,700.00 | 26,100.00 | 25,000.00 | 25,450.00 | 25,450.00 | -0.97% | 83,527 |
Aug 13, 2025 | 26,200.00 | 26,350.00 | 25,150.00 | 25,700.00 | 25,700.00 | - | 97,040 |
Aug 12, 2025 | 25,950.00 | 26,450.00 | 25,400.00 | 25,700.00 | 25,700.00 | -1.15% | 103,861 |
Aug 11, 2025 | 24,350.00 | 27,100.00 | 24,050.00 | 26,000.00 | 26,000.00 | 9.94% | 428,341 |
Aug 8, 2025 | 23,650.00 | 24,100.00 | 23,400.00 | 23,650.00 | 23,650.00 | 0.85% | 37,757 |
Aug 7, 2025 | 23,900.00 | 24,000.00 | 23,300.00 | 23,450.00 | 23,450.00 | -1.88% | 29,432 |
Aug 6, 2025 | 23,300.00 | 24,600.00 | 23,050.00 | 23,900.00 | 23,900.00 | 2.58% | 93,440 |
Aug 5, 2025 | 21,900.00 | 23,650.00 | 21,900.00 | 23,300.00 | 23,300.00 | 6.88% | 71,206 |
Aug 4, 2025 | 22,000.00 | 22,150.00 | 21,400.00 | 21,800.00 | 21,800.00 | -0.91% | 35,278 |
Aug 1, 2025 | 23,300.00 | 23,300.00 | 21,850.00 | 22,000.00 | 22,000.00 | -5.58% | 53,754 |
Jul 31, 2025 | 23,900.00 | 24,400.00 | 22,950.00 | 23,300.00 | 23,300.00 | -1.69% | 42,920 |
Jul 30, 2025 | 22,800.00 | 24,150.00 | 22,650.00 | 23,700.00 | 23,700.00 | 4.41% | 75,963 |
Jul 29, 2025 | 22,950.00 | 23,000.00 | 22,200.00 | 22,700.00 | 22,700.00 | -1.09% | 24,543 |
Jul 28, 2025 | 22,850.00 | 23,600.00 | 22,600.00 | 22,950.00 | 22,950.00 | 0.44% | 32,550 |
Jul 25, 2025 | 23,000.00 | 23,300.00 | 22,500.00 | 22,850.00 | 22,850.00 | -0.65% | 19,574 |