Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea · Delayed Price · Currency is KRW 30,300
-100 (-0.33%)
Oct 31, 2025, 1:40 PM KST
Hana Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 30,100.00 | 30,850.00 | 29,950.00 | 30,250.00 | 30,250.00 | -0.49% | 47,074 |
| Oct 30, 2025 | 31,600.00 | 32,000.00 | 29,800.00 | 30,400.00 | 30,400.00 | -3.65% | 106,418 |
| Oct 29, 2025 | 32,100.00 | 32,100.00 | 31,100.00 | 31,550.00 | 31,550.00 | -1.56% | 73,677 |
| 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% | 251,885 |
| 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% | 176,892 |
| Oct 21, 2025 | 28,800.00 | 33,050.00 | 28,800.00 | 31,700.00 | 31,700.00 | 9.69% | 507,748 |
| Oct 20, 2025 | 29,000.00 | 29,050.00 | 27,250.00 | 28,900.00 | 28,900.00 | -0.34% | 91,275 |
| Oct 17, 2025 | 29,500.00 | 30,100.00 | 28,600.00 | 29,000.00 | 29,000.00 | -1.69% | 202,017 |
| Oct 16, 2025 | 29,750.00 | 29,900.00 | 28,900.00 | 29,500.00 | 29,500.00 | - | 150,054 |
| Oct 15, 2025 | 27,200.00 | 29,550.00 | 27,100.00 | 29,500.00 | 29,500.00 | 8.46% | 243,768 |
| Oct 14, 2025 | 26,750.00 | 27,900.00 | 26,450.00 | 27,200.00 | 27,200.00 | 1.87% | 100,987 |
| Oct 13, 2025 | 26,900.00 | 27,650.00 | 26,400.00 | 26,700.00 | 26,700.00 | -2.73% | 63,345 |
| Oct 10, 2025 | 27,100.00 | 27,700.00 | 26,325.00 | 27,450.00 | 27,450.00 | 2.04% | 83,402 |
| 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 |