Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea · Delayed Price · Currency is KRW 26,800
-850 (-3.07%)
Dec 30, 2025, 3:30 PM KST
Hana Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 27,500.00 | 27,550.00 | 26,400.00 | 26,800.00 | 26,800.00 | -3.07% | 85,795 |
| Dec 29, 2025 | 28,250.00 | 28,250.00 | 26,700.00 | 27,650.00 | 27,650.00 | -1.60% | 107,283 |
| Dec 26, 2025 | 29,650.00 | 30,350.00 | 27,800.00 | 28,100.00 | 28,100.00 | -5.23% | 172,920 |
| Dec 24, 2025 | 34,100.00 | 35,300.00 | 29,500.00 | 29,650.00 | 29,650.00 | -13.05% | 514,688 |
| Dec 23, 2025 | 34,700.00 | 35,200.00 | 33,350.00 | 34,100.00 | 34,100.00 | 1.19% | 91,297 |
| Dec 22, 2025 | 33,850.00 | 34,750.00 | 32,900.00 | 33,700.00 | 33,700.00 | 0.75% | 113,279 |
| Dec 19, 2025 | 30,750.00 | 33,850.00 | 29,500.00 | 33,450.00 | 33,450.00 | 10.03% | 161,905 |
| Dec 18, 2025 | 31,900.00 | 32,200.00 | 30,300.00 | 30,400.00 | 30,400.00 | -7.46% | 104,357 |
| Dec 17, 2025 | 33,500.00 | 33,650.00 | 32,400.00 | 32,850.00 | 32,850.00 | -1.94% | 51,792 |
| Dec 16, 2025 | 35,500.00 | 35,500.00 | 33,000.00 | 33,500.00 | 33,500.00 | -5.63% | 146,393 |
| Dec 15, 2025 | 35,400.00 | 35,550.00 | 34,250.00 | 35,500.00 | 35,500.00 | 0.28% | 125,945 |
| Dec 12, 2025 | 35,000.00 | 35,850.00 | 33,800.00 | 35,400.00 | 35,400.00 | 1.72% | 189,522 |
| Dec 11, 2025 | 33,900.00 | 35,250.00 | 33,150.00 | 34,800.00 | 34,800.00 | 3.73% | 164,170 |
| Dec 10, 2025 | 34,100.00 | 34,100.00 | 32,700.00 | 33,550.00 | 33,550.00 | -0.15% | 76,705 |
| Dec 9, 2025 | 32,800.00 | 34,200.00 | 32,300.00 | 33,600.00 | 33,600.00 | 2.75% | 161,112 |
| Dec 8, 2025 | 31,500.00 | 33,500.00 | 31,250.00 | 32,700.00 | 32,700.00 | 4.14% | 108,090 |
| Dec 5, 2025 | 31,900.00 | 34,350.00 | 30,000.00 | 31,400.00 | 31,400.00 | -1.57% | 317,506 |
| Dec 4, 2025 | 31,550.00 | 32,150.00 | 30,350.00 | 31,900.00 | 31,900.00 | 2.74% | 57,689 |
| Dec 3, 2025 | 31,300.00 | 32,350.00 | 30,900.00 | 31,050.00 | 31,050.00 | 0.49% | 62,260 |
| Dec 2, 2025 | 31,300.00 | 31,300.00 | 30,050.00 | 30,900.00 | 30,900.00 | -1.28% | 68,836 |
| Dec 1, 2025 | 32,350.00 | 32,850.00 | 31,100.00 | 31,300.00 | 31,300.00 | -2.95% | 64,088 |
| Nov 28, 2025 | 31,050.00 | 32,900.00 | 31,050.00 | 32,250.00 | 32,250.00 | 4.54% | 101,805 |
| Nov 27, 2025 | 31,700.00 | 32,850.00 | 30,500.00 | 30,850.00 | 30,850.00 | -2.06% | 62,227 |
| Nov 26, 2025 | 30,350.00 | 31,550.00 | 30,000.00 | 31,500.00 | 31,500.00 | 3.96% | 48,891 |
| Nov 25, 2025 | 31,150.00 | 31,450.00 | 30,200.00 | 30,300.00 | 30,300.00 | 0.17% | 69,324 |
| Nov 24, 2025 | 31,500.00 | 32,550.00 | 30,250.00 | 30,250.00 | 30,250.00 | -3.97% | 100,639 |
| Nov 21, 2025 | 29,400.00 | 32,000.00 | 29,400.00 | 31,500.00 | 31,500.00 | 5.88% | 227,163 |
| Nov 20, 2025 | 28,550.00 | 29,900.00 | 28,550.00 | 29,750.00 | 29,750.00 | 4.75% | 43,446 |
| Nov 19, 2025 | 29,000.00 | 29,500.00 | 27,650.00 | 28,400.00 | 28,400.00 | -2.07% | 80,326 |
| Nov 18, 2025 | 30,050.00 | 30,400.00 | 28,700.00 | 29,000.00 | 29,000.00 | -3.49% | 91,297 |
| Nov 17, 2025 | 32,400.00 | 32,650.00 | 30,000.00 | 30,050.00 | 30,050.00 | -6.68% | 101,567 |
| Nov 14, 2025 | 32,500.00 | 35,200.00 | 31,700.00 | 32,200.00 | 32,200.00 | -0.77% | 333,752 |
| Nov 13, 2025 | 32,800.00 | 32,900.00 | 31,800.00 | 32,450.00 | 32,450.00 | 1.25% | 132,780 |
| Nov 12, 2025 | 30,550.00 | 32,300.00 | 30,300.00 | 32,050.00 | 32,050.00 | 5.25% | 161,875 |
| Nov 11, 2025 | 30,700.00 | 31,400.00 | 29,600.00 | 30,450.00 | 30,450.00 | - | 77,684 |
| Nov 10, 2025 | 28,050.00 | 30,500.00 | 27,550.00 | 30,450.00 | 30,450.00 | 8.56% | 122,933 |
| Nov 7, 2025 | 29,500.00 | 29,500.00 | 27,500.00 | 28,050.00 | 28,050.00 | -5.71% | 64,678 |
| Nov 6, 2025 | 29,800.00 | 30,150.00 | 29,200.00 | 29,750.00 | 29,750.00 | 1.36% | 35,150 |
| Nov 5, 2025 | 30,600.00 | 30,600.00 | 28,150.00 | 29,350.00 | 29,350.00 | -4.55% | 96,411 |
| Nov 4, 2025 | 31,400.00 | 32,200.00 | 30,600.00 | 30,750.00 | 30,750.00 | -0.81% | 74,266 |
| Nov 3, 2025 | 30,400.00 | 31,150.00 | 30,200.00 | 31,000.00 | 31,000.00 | 2.65% | 69,690 |
| Oct 31, 2025 | 30,100.00 | 30,850.00 | 29,950.00 | 30,200.00 | 30,200.00 | -0.66% | 68,161 |
| Oct 30, 2025 | 31,600.00 | 32,000.00 | 29,800.00 | 30,400.00 | 30,400.00 | -3.65% | 105,053 |
| Oct 29, 2025 | 32,100.00 | 32,100.00 | 31,100.00 | 31,550.00 | 31,550.00 | -1.56% | 72,364 |
| Oct 28, 2025 | 32,150.00 | 32,200.00 | 30,650.00 | 32,050.00 | 32,050.00 | -0.31% | 143,009 |
| Oct 27, 2025 | 33,950.00 | 34,400.00 | 31,600.00 | 32,150.00 | 32,150.00 | -2.28% | 251,344 |
| Oct 24, 2025 | 31,250.00 | 33,100.00 | 31,250.00 | 32,900.00 | 32,900.00 | 5.11% | 225,218 |
| Oct 23, 2025 | 31,600.00 | 32,250.00 | 30,650.00 | 31,300.00 | 31,300.00 | -0.95% | 126,641 |
| Oct 22, 2025 | 31,950.00 | 32,350.00 | 30,800.00 | 31,600.00 | 31,600.00 | -0.32% | 176,146 |
| Oct 21, 2025 | 28,800.00 | 33,050.00 | 28,800.00 | 31,700.00 | 31,700.00 | 9.69% | 503,126 |