Hangjin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 12, 2025	21.73	21.84	21.45	21.73	21.73	-0.73%	12,297,800
Nov 11, 2025	21.96	22.19	21.72	21.89	21.89	-0.27%	18,898,500
Nov 10, 2025	21.28	21.98	21.28	21.95	21.95	3.15%	24,238,920
Nov 7, 2025	21.16	21.54	21.05	21.28	21.28	0.05%	12,597,440
Nov 6, 2025	21.22	21.36	21.14	21.27	21.27	0.05%	9,599,553
Nov 5, 2025	21.15	21.39	21.03	21.26	21.26	-0.51%	10,240,590
Nov 4, 2025	21.66	21.70	21.20	21.37	21.37	-1.66%	11,528,340
Nov 3, 2025	21.55	21.74	21.26	21.73	21.73	0.84%	11,107,830
Oct 31, 2025	21.16	21.70	21.16	21.55	21.55	1.84%	14,288,970
Oct 30, 2025	21.60	21.60	21.15	21.16	21.16	-2.62%	15,595,640
Oct 29, 2025	21.58	21.75	21.35	21.73	21.73	0.70%	10,736,220
Oct 28, 2025	21.65	21.88	21.55	21.58	21.58	-0.55%	10,640,970
Oct 27, 2025	21.89	21.98	21.62	21.70	21.70	0.05%	13,014,420
Oct 24, 2025	21.45	21.75	21.45	21.69	21.69	1.36%	10,233,230
Oct 23, 2025	21.44	21.46	21.10	21.40	21.40	-0.51%	9,679,651