Hangjin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	20.90	21.33	20.79	21.27	21.27	2.06%	17,095,360
Jan 22, 2026	20.84	20.98	20.71	20.84	20.84	0.10%	13,679,750
Jan 21, 2026	20.64	20.98	20.44	20.82	20.82	1.61%	18,105,400
Jan 20, 2026	20.45	20.83	20.31	20.49	20.49	0.20%	13,789,330
Jan 19, 2026	20.40	20.57	20.14	20.45	20.45	-0.54%	10,933,490
Jan 16, 2026	20.95	21.09	20.31	20.56	20.56	-1.86%	17,511,186
Jan 15, 2026	21.22	21.30	20.85	20.95	20.95	-2.24%	17,323,570
Jan 14, 2026	21.03	21.89	21.03	21.43	21.43	1.90%	32,183,330
Jan 13, 2026	22.37	22.37	21.02	21.03	21.03	-4.71%	33,530,000
Jan 12, 2026	21.63	22.16	21.49	22.07	22.07	4.70%	43,152,300
Jan 9, 2026	20.41	21.38	20.36	21.08	21.08	2.93%	28,011,638
Jan 8, 2026	20.08	20.66	20.00	20.48	20.48	2.04%	19,516,720
Jan 7, 2026	20.30	20.48	20.00	20.07	20.07	-1.52%	16,491,110
Jan 6, 2026	20.01	20.55	20.00	20.38	20.38	1.19%	19,546,960
Jan 5, 2026	19.32	20.44	19.31	20.14	20.14	4.35%	24,106,830
Dec 31, 2025	19.33	19.44	19.05	19.30	19.30	0.21%	9,688,047
Dec 30, 2025	19.19	19.50	19.06	19.26	19.26	0.36%	10,039,680
Dec 29, 2025	19.20	19.48	19.15	19.19	19.19	0.05%	8,934,783
Dec 26, 2025	19.20	19.36	19.04	19.18	19.18	-0.47%	8,615,357
Dec 25, 2025	19.06	19.30	18.95	19.27	19.27	1.05%	9,048,500
Dec 24, 2025	18.66	19.07	18.63	19.07	19.07	2.09%	9,115,319
Dec 23, 2025	19.00	19.03	18.66	18.68	18.68	-1.63%	7,662,817
Dec 22, 2025	18.92	19.17	18.89	18.99	18.99	0.53%	8,128,946
Dec 19, 2025	18.81	18.92	18.74	18.89	18.89	0.96%	6,875,523
Dec 18, 2025	18.46	19.04	18.38	18.71	18.71	0.97%	11,020,870
Dec 17, 2025	18.33	18.63	18.15	18.53	18.53	0.93%	10,327,280
Dec 16, 2025	18.83	18.88	18.32	18.36	18.36	-2.75%	11,442,140
Dec 15, 2025	19.13	19.16	18.81	18.88	18.88	-1.92%	9,880,445
Dec 12, 2025	19.27	19.35	19.05	19.25	19.25	0.16%	9,254,765
Dec 11, 2025	19.83	19.88	19.18	19.22	19.22	-2.93%	13,249,210
Dec 10, 2025	19.91	19.91	19.67	19.80	19.80	-0.95%	9,095,253
Dec 9, 2025	20.29	20.69	19.98	19.99	19.99	-0.50%	11,315,790
Dec 8, 2025	20.09	20.22	20.01	20.09	20.09	0.05%	9,336,367
Dec 5, 2025	20.10	20.12	19.61	20.08	20.08	0.10%	11,624,593
Dec 4, 2025	20.30	20.36	20.03	20.06	20.06	-1.71%	9,084,127
Dec 3, 2025	20.85	20.97	20.34	20.41	20.41	-2.86%	13,569,620
Dec 2, 2025	21.01	21.70	21.01	21.01	21.01	1.89%	26,491,160
Dec 1, 2025	20.30	20.68	20.18	20.62	20.62	1.28%	9,878,456
Nov 28, 2025	20.20	20.50	20.04	20.36	20.36	1.14%	8,465,203
Nov 27, 2025	20.19	20.31	20.08	20.13	20.13	-0.30%	8,275,650
Nov 26, 2025	20.62	20.81	20.18	20.19	20.19	-2.65%	12,227,131
Nov 25, 2025	20.55	21.36	20.46	20.74	20.74	1.22%	14,471,480
Nov 24, 2025	20.25	20.60	19.91	20.49	20.49	1.39%	12,903,319
Nov 21, 2025	21.12	21.30	20.21	20.21	20.21	-5.25%	18,651,690
Nov 20, 2025	21.62	21.90	21.29	21.33	21.33	-0.84%	11,607,600
Nov 19, 2025	21.71	21.85	21.32	21.51	21.51	-1.01%	10,230,160
Nov 18, 2025	21.91	22.13	21.65	21.73	21.73	-0.82%	11,562,200
Nov 17, 2025	21.42	22.01	21.42	21.91	21.91	2.34%	14,078,940
Nov 14, 2025	21.86	21.90	21.40	21.41	21.41	-2.59%	12,566,470
Nov 13, 2025	21.66	22.06	21.62	21.98	21.98	1.15%	13,191,180