Hangjin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	21.47	23.76	21.40	23.76	23.76	10.00%	43,267,220
Mar 5, 2026	22.02	22.15	21.12	21.60	21.60	-0.37%	31,143,840
Mar 4, 2026	20.90	22.07	20.89	21.68	21.68	1.64%	27,147,260
Mar 3, 2026	23.20	23.30	21.03	21.33	21.33	-7.66%	44,322,460
Mar 2, 2026	23.00	23.58	22.85	23.10	23.10	-3.10%	34,230,460
Feb 27, 2026	22.57	24.20	22.51	23.84	23.84	3.92%	50,640,057
Feb 26, 2026	22.63	23.40	22.47	22.94	22.94	1.28%	41,737,340
Feb 25, 2026	23.07	23.25	22.43	22.65	22.65	-1.65%	37,463,150
Feb 24, 2026	23.70	23.80	22.50	23.03	23.03	-5.23%	47,406,530
Feb 13, 2026	24.00	24.83	24.00	24.30	24.30	-0.04%	57,280,290
Feb 12, 2026	23.99	24.99	23.35	24.31	24.31	2.31%	83,001,753
Feb 11, 2026	23.09	24.04	22.91	23.76	23.76	0.59%	78,402,661
Feb 10, 2026	21.61	23.62	21.48	23.62	23.62	10.01%	56,127,855
Feb 9, 2026	21.58	21.65	21.25	21.47	21.47	1.32%	14,534,309
Feb 6, 2026	20.48	21.60	20.08	21.19	21.19	2.57%	25,998,490
Feb 5, 2026	20.80	21.12	20.40	20.66	20.66	-1.85%	18,533,460
Feb 4, 2026	21.75	21.80	20.81	21.05	21.05	-4.23%	26,214,630
Feb 3, 2026	21.67	22.09	21.20	21.98	21.98	2.81%	28,042,910
Feb 2, 2026	22.48	22.48	21.38	21.38	21.38	-3.04%	33,317,260
Jan 30, 2026	21.32	22.20	21.13	22.05	22.05	2.70%	31,295,967
Jan 29, 2026	21.75	22.25	21.39	21.47	21.47	-2.63%	33,989,480
Jan 28, 2026	22.30	22.85	22.04	22.05	22.05	-0.77%	50,862,575
Jan 27, 2026	21.87	22.45	21.59	22.22	22.22	2.82%	49,142,530
Jan 26, 2026	21.25	21.90	21.21	21.61	21.61	1.60%	29,544,910
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