Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea · Delayed Price · Currency is KRW 31,650
+350 (1.12%)
At close: Feb 27, 2026
Hana Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30,850.00 | 32,050.00 | 30,450.00 | 31,650.00 | 31,650.00 | 1.12% | 111,997 |
| Feb 26, 2026 | 31,800.00 | 34,500.00 | 30,350.00 | 31,300.00 | 31,300.00 | -0.32% | 255,908 |
| Feb 25, 2026 | 31,050.00 | 31,800.00 | 30,300.00 | 31,400.00 | 31,400.00 | 2.11% | 83,820 |
| Feb 24, 2026 | 29,850.00 | 31,300.00 | 29,700.00 | 30,750.00 | 30,750.00 | 4.95% | 83,706 |
| Feb 23, 2026 | 30,300.00 | 30,650.00 | 29,250.00 | 29,300.00 | 29,300.00 | -2.01% | 45,295 |
| Feb 20, 2026 | 30,250.00 | 30,250.00 | 29,600.00 | 29,900.00 | 29,900.00 | -0.99% | 28,093 |
| Feb 19, 2026 | 30,350.00 | 30,400.00 | 29,200.00 | 30,200.00 | 30,200.00 | 0.33% | 56,383 |
| Feb 13, 2026 | 30,700.00 | 30,900.00 | 30,050.00 | 30,100.00 | 30,100.00 | -3.83% | 38,417 |
| Feb 12, 2026 | 31,600.00 | 31,850.00 | 30,850.00 | 31,300.00 | 31,300.00 | - | 43,742 |
| Feb 11, 2026 | 31,850.00 | 31,850.00 | 30,800.00 | 31,300.00 | 31,300.00 | 0.64% | 38,441 |
| Feb 10, 2026 | 32,000.00 | 32,200.00 | 30,900.00 | 31,100.00 | 31,100.00 | -0.16% | 61,570 |
| Feb 9, 2026 | 30,200.00 | 31,400.00 | 30,000.00 | 31,150.00 | 31,150.00 | 5.59% | 49,881 |
| Feb 6, 2026 | 29,850.00 | 30,050.00 | 28,400.00 | 29,500.00 | 29,500.00 | -3.28% | 40,523 |
| Feb 5, 2026 | 31,150.00 | 31,150.00 | 29,900.00 | 30,500.00 | 30,500.00 | -2.87% | 45,415 |
| Feb 4, 2026 | 30,300.00 | 31,400.00 | 30,050.00 | 31,400.00 | 31,400.00 | 3.29% | 43,810 |
| Feb 3, 2026 | 30,650.00 | 30,950.00 | 29,800.00 | 30,400.00 | 30,400.00 | 1.84% | 46,949 |
| Feb 2, 2026 | 31,100.00 | 32,750.00 | 29,850.00 | 29,850.00 | 29,850.00 | -6.28% | 73,794 |
| Jan 30, 2026 | 33,400.00 | 33,750.00 | 31,600.00 | 31,850.00 | 31,850.00 | -6.19% | 113,340 |
| Jan 29, 2026 | 33,550.00 | 34,200.00 | 30,950.00 | 33,950.00 | 33,950.00 | 3.66% | 172,600 |
| Jan 28, 2026 | 31,500.00 | 32,750.00 | 31,050.00 | 32,750.00 | 32,750.00 | 3.80% | 137,662 |
| Jan 27, 2026 | 31,500.00 | 31,950.00 | 30,800.00 | 31,550.00 | 31,550.00 | 0.64% | 69,897 |
| Jan 26, 2026 | 30,700.00 | 31,400.00 | 30,000.00 | 31,350.00 | 31,350.00 | 5.03% | 114,993 |
| Jan 23, 2026 | 31,500.00 | 31,600.00 | 29,500.00 | 29,850.00 | 29,850.00 | -0.83% | 101,824 |
| Jan 22, 2026 | 28,150.00 | 30,400.00 | 27,950.00 | 30,100.00 | 30,100.00 | 6.93% | 161,226 |
| Jan 21, 2026 | 27,650.00 | 28,700.00 | 27,500.00 | 28,150.00 | 28,150.00 | -2.76% | 44,605 |
| Jan 20, 2026 | 28,650.00 | 29,700.00 | 27,850.00 | 28,950.00 | 28,950.00 | 2.48% | 112,418 |
| Jan 19, 2026 | 27,400.00 | 28,350.00 | 25,500.00 | 28,250.00 | 28,250.00 | 1.62% | 65,091 |
| Jan 16, 2026 | 28,000.00 | 28,350.00 | 27,350.00 | 27,800.00 | 27,800.00 | -0.71% | 25,193 |
| Jan 15, 2026 | 27,200.00 | 30,000.00 | 26,550.00 | 28,000.00 | 28,000.00 | 3.70% | 53,399 |
| Jan 14, 2026 | 27,450.00 | 27,850.00 | 26,850.00 | 27,000.00 | 27,000.00 | -2.17% | 22,771 |
| Jan 13, 2026 | 27,150.00 | 27,600.00 | 26,450.00 | 27,600.00 | 27,600.00 | 2.60% | 31,103 |
| Jan 12, 2026 | 26,350.00 | 27,000.00 | 26,150.00 | 26,900.00 | 26,900.00 | 2.87% | 23,196 |
| Jan 9, 2026 | 26,750.00 | 27,100.00 | 25,950.00 | 26,150.00 | 26,150.00 | -0.57% | 19,296 |
| Jan 8, 2026 | 27,100.00 | 27,800.00 | 26,100.00 | 26,300.00 | 26,300.00 | -2.95% | 37,579 |
| Jan 7, 2026 | 28,200.00 | 28,200.00 | 26,650.00 | 27,100.00 | 27,100.00 | -1.28% | 32,228 |
| Jan 6, 2026 | 28,950.00 | 28,950.00 | 27,100.00 | 27,450.00 | 27,450.00 | 4.17% | 63,224 |
| Jan 5, 2026 | 25,300.00 | 26,550.00 | 25,300.00 | 26,350.00 | 26,350.00 | 4.15% | 44,860 |
| Jan 2, 2026 | 27,150.00 | 27,150.00 | 25,250.00 | 25,300.00 | 25,300.00 | -5.60% | 73,880 |
| 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 |