Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea · Delayed Price · Currency is KRW 26,700
-150 (-0.56%)
Sep 19, 2025, 10:40 AM KST
Hana Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 26,900.00 | 27,250.00 | 26,500.00 | 26,650.00 | - | -0.74% | 27,346 |
| 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 |
| Jul 24, 2025 | 23,200.00 | 23,650.00 | 22,700.00 | 23,000.00 | 23,000.00 | -0.86% | 41,149 |
| Jul 23, 2025 | 23,200.00 | 23,800.00 | 22,900.00 | 23,200.00 | 23,200.00 | 0.65% | 37,514 |
| Jul 22, 2025 | 24,200.00 | 24,300.00 | 23,050.00 | 23,050.00 | 23,050.00 | -4.16% | 47,993 |
| Jul 21, 2025 | 23,300.00 | 24,450.00 | 22,950.00 | 24,050.00 | 24,050.00 | 3.22% | 83,574 |
| Jul 18, 2025 | 22,200.00 | 23,450.00 | 22,200.00 | 23,300.00 | 23,300.00 | 5.43% | 63,197 |
| Jul 17, 2025 | 22,450.00 | 22,950.00 | 22,100.00 | 22,100.00 | 22,100.00 | -1.34% | 26,632 |
| Jul 16, 2025 | 23,150.00 | 23,150.00 | 22,400.00 | 22,400.00 | 22,400.00 | -3.24% | 30,844 |
| Jul 15, 2025 | 23,300.00 | 23,350.00 | 22,850.00 | 23,150.00 | 23,150.00 | -0.64% | 22,580 |
| Jul 14, 2025 | 23,050.00 | 23,450.00 | 22,700.00 | 23,300.00 | 23,300.00 | 1.30% | 32,384 |
| Jul 11, 2025 | 22,700.00 | 23,300.00 | 22,550.00 | 23,000.00 | 23,000.00 | 1.32% | 41,344 |