Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea · Delayed Price · Currency is KRW 14,400
+100 (0.70%)
Jul 1, 2026, 3:30 PM KST
Hana Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 14,440.00 | 14,830.00 | 14,270.00 | 14,400.00 | 14,400.00 | 0.70% | 26,320 |
| Jun 30, 2026 | 15,200.00 | 15,210.00 | 14,170.00 | 14,300.00 | 14,300.00 | -4.98% | 29,758 |
| Jun 29, 2026 | 12,570.00 | 15,050.00 | 12,570.00 | 15,050.00 | 15,050.00 | 18.78% | 57,823 |
| Jun 26, 2026 | 14,320.00 | 14,320.00 | 12,000.00 | 12,670.00 | 12,670.00 | -10.27% | 67,583 |
| Jun 25, 2026 | 14,220.00 | 14,980.00 | 13,880.00 | 14,120.00 | 14,120.00 | -0.91% | 27,401 |
| Jun 24, 2026 | 14,570.00 | 15,380.00 | 13,790.00 | 14,250.00 | 14,250.00 | -2.40% | 51,915 |
| Jun 23, 2026 | 15,700.00 | 16,480.00 | 14,300.00 | 14,600.00 | 14,600.00 | -8.75% | 44,417 |
| Jun 22, 2026 | 17,000.00 | 17,000.00 | 15,940.00 | 16,000.00 | 16,000.00 | -5.27% | 19,856 |
| Jun 19, 2026 | 17,870.00 | 17,870.00 | 16,240.00 | 16,890.00 | 16,890.00 | -2.48% | 35,827 |
| Jun 18, 2026 | 18,750.00 | 18,750.00 | 17,210.00 | 17,320.00 | 17,320.00 | -5.41% | 30,691 |
| Jun 17, 2026 | 18,640.00 | 18,640.00 | 18,100.00 | 18,310.00 | 18,310.00 | -1.51% | 14,510 |
| Jun 16, 2026 | 19,170.00 | 19,170.00 | 18,370.00 | 18,590.00 | 18,590.00 | -2.16% | 36,594 |
| Jun 15, 2026 | 19,150.00 | 19,150.00 | 18,180.00 | 19,000.00 | 19,000.00 | 4.00% | 28,959 |
| Jun 12, 2026 | 18,050.00 | 18,280.00 | 17,740.00 | 18,270.00 | 18,270.00 | 4.58% | 50,282 |
| Jun 11, 2026 | 18,330.00 | 18,350.00 | 17,100.00 | 17,470.00 | 17,470.00 | -2.67% | 42,874 |
| Jun 10, 2026 | 20,300.00 | 21,550.00 | 17,300.00 | 17,950.00 | 17,950.00 | 4.79% | 176,208 |
| Jun 9, 2026 | 16,010.00 | 17,240.00 | 16,010.00 | 17,130.00 | 17,130.00 | 6.40% | 25,856 |
| Jun 8, 2026 | 16,400.00 | 16,980.00 | 16,010.00 | 16,100.00 | 16,100.00 | -7.84% | 30,565 |
| Jun 5, 2026 | 18,320.00 | 18,360.00 | 17,360.00 | 17,470.00 | 17,470.00 | -6.68% | 30,905 |
| Jun 4, 2026 | 18,280.00 | 18,720.00 | 17,920.00 | 18,720.00 | 18,720.00 | 5.29% | 24,167 |
| Jun 2, 2026 | 18,150.00 | 18,420.00 | 17,530.00 | 17,780.00 | 17,780.00 | -3.47% | 37,872 |
| Jun 1, 2026 | 19,200.00 | 19,400.00 | 18,000.00 | 18,420.00 | 18,420.00 | -5.59% | 47,796 |
| May 29, 2026 | 21,250.00 | 21,250.00 | 19,440.00 | 19,510.00 | 19,510.00 | -4.60% | 30,922 |
| May 28, 2026 | 21,650.00 | 21,700.00 | 19,460.00 | 20,450.00 | 20,450.00 | -2.15% | 36,139 |
| May 27, 2026 | 22,350.00 | 22,600.00 | 20,900.00 | 20,900.00 | 20,900.00 | -6.49% | 48,145 |
| May 26, 2026 | 23,800.00 | 23,800.00 | 22,350.00 | 22,350.00 | 22,350.00 | -2.83% | 30,519 |
| May 22, 2026 | 22,950.00 | 23,450.00 | 22,750.00 | 23,000.00 | 23,000.00 | 1.10% | 30,403 |
| May 21, 2026 | 22,150.00 | 22,750.00 | 21,400.00 | 22,750.00 | 22,750.00 | 8.33% | 28,013 |
| May 20, 2026 | 22,250.00 | 22,300.00 | 20,650.00 | 21,000.00 | 21,000.00 | -6.25% | 54,333 |
| May 19, 2026 | 24,200.00 | 24,250.00 | 22,000.00 | 22,400.00 | 22,400.00 | -3.66% | 33,122 |
| May 18, 2026 | 24,250.00 | 24,450.00 | 22,650.00 | 23,250.00 | 23,250.00 | -5.10% | 44,316 |
| May 15, 2026 | 26,350.00 | 26,350.00 | 24,500.00 | 24,500.00 | 24,500.00 | -4.30% | 50,278 |
| May 14, 2026 | 26,500.00 | 26,500.00 | 25,100.00 | 25,600.00 | 25,600.00 | 2.61% | 45,374 |
| May 13, 2026 | 25,550.00 | 25,700.00 | 24,800.00 | 24,950.00 | 24,950.00 | -2.54% | 48,299 |
| May 12, 2026 | 27,050.00 | 27,450.00 | 24,800.00 | 25,600.00 | 25,600.00 | -3.40% | 72,184 |
| May 11, 2026 | 28,000.00 | 28,100.00 | 26,450.00 | 26,500.00 | 26,500.00 | -4.85% | 64,345 |
| May 8, 2026 | 29,000.00 | 29,000.00 | 27,600.00 | 27,850.00 | 27,850.00 | -3.30% | 60,405 |
| May 7, 2026 | 29,950.00 | 30,200.00 | 28,800.00 | 28,800.00 | 28,800.00 | -3.68% | 69,635 |
| May 6, 2026 | 30,350.00 | 30,700.00 | 29,500.00 | 29,900.00 | 29,900.00 | -4.01% | 105,800 |
| May 4, 2026 | 32,250.00 | 32,700.00 | 30,000.00 | 31,150.00 | 31,150.00 | -2.20% | 102,590 |
| Apr 30, 2026 | 32,800.00 | 32,850.00 | 31,550.00 | 31,850.00 | 31,850.00 | -3.04% | 62,777 |
| Apr 29, 2026 | 33,000.00 | 33,100.00 | 32,000.00 | 32,850.00 | 32,850.00 | -1.20% | 75,223 |
| Apr 28, 2026 | 32,900.00 | 34,300.00 | 32,800.00 | 33,250.00 | 33,250.00 | -0.15% | 99,094 |
| Apr 27, 2026 | 33,200.00 | 33,450.00 | 32,450.00 | 33,300.00 | 33,300.00 | 2.78% | 84,343 |
| Apr 24, 2026 | 32,250.00 | 32,600.00 | 31,500.00 | 32,400.00 | 32,400.00 | 2.37% | 82,603 |
| Apr 23, 2026 | 32,200.00 | 32,300.00 | 30,200.00 | 31,650.00 | 31,650.00 | -1.25% | 107,087 |
| Apr 22, 2026 | 32,000.00 | 32,200.00 | 31,000.00 | 32,050.00 | 32,050.00 | 0.94% | 103,416 |
| Apr 21, 2026 | 31,000.00 | 31,800.00 | 30,650.00 | 31,750.00 | 31,750.00 | 4.44% | 131,211 |
| Apr 20, 2026 | 30,550.00 | 30,700.00 | 30,000.00 | 30,400.00 | 30,400.00 | 5.37% | 81,556 |
| Apr 17, 2026 | 28,450.00 | 29,050.00 | 26,500.00 | 28,850.00 | 28,850.00 | 3.59% | 64,266 |