Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea · Delayed Price · Currency is KRW 22,100
+1,100 (5.24%)
May 21, 2026, 10:30 AM KST
Hana Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 27,750.00 | 27,950.00 | 27,300.00 | 27,850.00 | 27,850.00 | 0.54% | 27,770 |
| Apr 15, 2026 | 27,300.00 | 27,700.00 | 27,000.00 | 27,700.00 | 27,700.00 | 3.36% | 27,933 |
| Apr 14, 2026 | 27,050.00 | 27,050.00 | 26,600.00 | 26,800.00 | 26,800.00 | 1.52% | 12,576 |
| Apr 13, 2026 | 26,900.00 | 26,900.00 | 26,200.00 | 26,400.00 | 26,400.00 | -1.49% | 17,111 |
| Apr 10, 2026 | 26,900.00 | 27,600.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.52% | 49,784 |
| Apr 9, 2026 | 26,600.00 | 26,700.00 | 25,850.00 | 26,400.00 | 26,400.00 | -0.75% | 26,091 |
| Apr 8, 2026 | 26,150.00 | 26,700.00 | 25,900.00 | 26,600.00 | 26,600.00 | 5.56% | 32,034 |
| Apr 7, 2026 | 26,150.00 | 26,800.00 | 24,900.00 | 25,200.00 | 25,200.00 | -1.95% | 47,887 |
| Apr 6, 2026 | 25,650.00 | 26,350.00 | 25,550.00 | 25,700.00 | 25,700.00 | 0.19% | 23,832 |
| Apr 3, 2026 | 25,650.00 | 25,950.00 | 25,000.00 | 25,650.00 | 25,650.00 | 1.58% | 37,304 |
| Apr 2, 2026 | 27,450.00 | 27,900.00 | 24,800.00 | 25,250.00 | 25,250.00 | -7.34% | 48,104 |
| Apr 1, 2026 | 27,000.00 | 27,250.00 | 26,700.00 | 27,250.00 | 27,250.00 | 3.61% | 21,174 |
| Mar 31, 2026 | 26,700.00 | 27,100.00 | 25,750.00 | 26,300.00 | 26,300.00 | -0.75% | 37,694 |
| Mar 30, 2026 | 26,400.00 | 27,500.00 | 25,900.00 | 26,500.00 | 26,500.00 | -2.93% | 23,318 |
| Mar 27, 2026 | 25,850.00 | 27,500.00 | 25,300.00 | 27,300.00 | 27,300.00 | 2.82% | 27,631 |
| Mar 26, 2026 | 27,400.00 | 27,950.00 | 26,550.00 | 26,550.00 | 26,550.00 | -4.15% | 30,910 |
| Mar 25, 2026 | 26,100.00 | 28,000.00 | 25,800.00 | 27,700.00 | 27,700.00 | 7.36% | 55,048 |
| Mar 24, 2026 | 26,100.00 | 26,200.00 | 25,050.00 | 25,800.00 | 25,800.00 | 1.98% | 20,707 |
| Mar 23, 2026 | 26,150.00 | 26,150.00 | 25,200.00 | 25,300.00 | 25,300.00 | -5.24% | 29,487 |
| Mar 20, 2026 | 26,700.00 | 26,900.00 | 26,250.00 | 26,700.00 | 26,700.00 | 2.10% | 18,906 |
| Mar 19, 2026 | 26,750.00 | 26,750.00 | 26,100.00 | 26,150.00 | 26,150.00 | -3.68% | 19,864 |
| Mar 18, 2026 | 27,550.00 | 27,550.00 | 26,800.00 | 27,150.00 | 27,150.00 | 1.31% | 25,156 |
| Mar 17, 2026 | 26,850.00 | 27,350.00 | 26,650.00 | 26,800.00 | 26,800.00 | 2.10% | 23,641 |
| Mar 16, 2026 | 26,650.00 | 27,150.00 | 26,200.00 | 26,250.00 | 26,250.00 | -0.94% | 24,663 |
| Mar 13, 2026 | 26,300.00 | 26,700.00 | 25,950.00 | 26,500.00 | 26,500.00 | -2.75% | 57,939 |
| Mar 12, 2026 | 27,150.00 | 27,850.00 | 26,750.00 | 27,250.00 | 27,250.00 | 0.55% | 33,505 |
| Mar 11, 2026 | 27,800.00 | 28,000.00 | 26,600.00 | 27,100.00 | 27,100.00 | 1.50% | 32,956 |
| Mar 10, 2026 | 27,800.00 | 27,800.00 | 26,050.00 | 26,700.00 | 26,700.00 | 1.71% | 99,603 |