Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea flag South Korea · Delayed Price · Currency is KRW
27,450
+550 (2.04%)
Oct 10, 2025, 3:30 PM KST

Hana Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 202527,100.0027,700.0026,325.0027,450.0027,450.002.04%81,922
Oct 2, 202525,950.0027,500.0025,950.0026,900.0026,900.003.66%136,537
Oct 1, 202525,700.0026,500.0025,600.0025,950.0025,950.001.37%53,586
Sep 30, 202524,550.0025,700.0024,250.0025,600.0025,600.004.28%42,828
Sep 29, 202524,900.0025,000.0024,550.0024,550.0024,550.00-1.41%24,920
Sep 26, 202526,300.0026,300.0024,600.0024,900.0024,900.00-5.50%77,895
Sep 25, 202525,600.0026,450.0025,600.0026,350.0026,350.002.93%51,392
Sep 24, 202526,450.0026,800.0025,300.0025,600.0025,600.00-2.85%45,686
Sep 23, 202525,600.0026,600.0025,200.0026,350.0026,350.002.93%56,257
Sep 22, 202526,450.0026,950.0025,500.0025,600.0025,600.00-3.21%64,787
Sep 19, 202526,900.0027,250.0026,400.0026,450.0026,450.00-1.49%46,424
Sep 18, 202526,750.0027,300.0026,300.0026,850.0026,850.001.90%48,966
Sep 17, 202526,850.0026,950.0026,050.0026,350.0026,350.00-1.86%45,568
Sep 16, 202527,050.0027,500.0026,300.0026,850.0026,850.00-0.74%60,511
Sep 15, 202528,000.0028,000.0026,900.0027,050.0027,050.00-1.64%90,773
Sep 12, 202526,100.0028,250.0025,900.0027,500.0027,500.005.36%204,877
Sep 11, 202525,900.0026,300.0025,550.0026,100.0026,100.000.77%65,558
Sep 10, 202525,800.0025,900.0024,900.0025,900.0025,900.001.17%58,179
Sep 9, 202525,500.0026,000.0025,050.0025,600.0025,600.000.99%58,972
Sep 8, 202523,800.0025,700.0023,300.0025,350.0025,350.008.33%180,734
Sep 5, 202523,200.0023,600.0022,800.0023,400.0023,400.001.74%18,823
Sep 4, 202523,300.0023,550.0022,850.0023,000.0023,000.00-0.22%32,726
Sep 3, 202522,300.0023,150.0022,000.0023,050.0023,050.003.36%34,791
Sep 2, 202521,900.0022,300.0021,700.0022,300.0022,300.002.06%27,850
Sep 1, 202522,800.0022,950.0021,600.0021,850.0021,850.00-3.32%51,877
Aug 29, 202523,850.0023,850.0022,550.0022,600.0022,600.00-4.24%89,582
Aug 28, 202524,200.0024,200.0023,550.0023,600.0023,600.00-2.48%35,942
Aug 27, 202524,900.0025,150.0024,000.0024,200.0024,200.00-2.62%47,955
Aug 26, 202525,300.0025,350.0024,600.0024,850.0024,850.00-1.97%48,826
Aug 25, 202525,350.0025,900.0025,100.0025,350.0025,350.001.60%45,555
Aug 22, 202525,450.0025,600.0024,450.0024,950.0024,950.00-1.96%61,917
Aug 21, 202524,350.0025,900.0024,000.0025,450.0025,450.004.52%94,229
Aug 20, 202523,900.0024,500.0023,600.0024,350.0024,350.00-0.81%50,920
Aug 19, 202524,000.0024,550.0023,550.0024,550.0024,550.002.29%46,507
Aug 18, 202525,400.0025,400.0024,000.0024,000.0024,000.00-5.70%85,352
Aug 14, 202525,700.0026,100.0025,000.0025,450.0025,450.00-0.97%83,527
Aug 13, 202526,200.0026,350.0025,150.0025,700.0025,700.00-97,040
Aug 12, 202525,950.0026,450.0025,400.0025,700.0025,700.00-1.15%103,861
Aug 11, 202524,350.0027,100.0024,050.0026,000.0026,000.009.94%428,341
Aug 8, 202523,650.0024,100.0023,400.0023,650.0023,650.000.85%37,757
Aug 7, 202523,900.0024,000.0023,300.0023,450.0023,450.00-1.88%29,432
Aug 6, 202523,300.0024,600.0023,050.0023,900.0023,900.002.58%93,440
Aug 5, 202521,900.0023,650.0021,900.0023,300.0023,300.006.88%71,206
Aug 4, 202522,000.0022,150.0021,400.0021,800.0021,800.00-0.91%35,278
Aug 1, 202523,300.0023,300.0021,850.0022,000.0022,000.00-5.58%53,754
Jul 31, 202523,900.0024,400.0022,950.0023,300.0023,300.00-1.69%42,920
Jul 30, 202522,800.0024,150.0022,650.0023,700.0023,700.004.41%75,963
Jul 29, 202522,950.0023,000.0022,200.0022,700.0022,700.00-1.09%24,543
Jul 28, 202522,850.0023,600.0022,600.0022,950.0022,950.000.44%32,550
Jul 25, 202523,000.0023,300.0022,500.0022,850.0022,850.00-0.65%19,574