Hangjin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	10.22	10.50	10.01	10.07	-	-0.89%	11,496,508
Nov 12, 2026	10.22	10.59	10.15	10.16	-	-0.97%	12,996,875
Nov 11, 2026	10.20	10.28	10.08	10.26	10.26	-	7,709,844
Nov 10, 2026	10.17	10.28	10.05	10.26	10.26	2.91%	10,637,732
Nov 9, 2026	10.22	10.23	9.96	9.97	9.97	-0.60%	7,161,896
Nov 6, 2026	10.00	10.18	9.95	10.03	10.03	-3.00%	9,796,127
Nov 5, 2026	10.11	10.41	10.08	10.34	10.34	1.57%	14,790,265
Nov 4, 2026	10.02	10.19	9.78	10.18	10.18	1.80%	16,261,326
Nov 3, 2026	9.88	10.70	9.80	10.00	10.00	1.32%	17,379,653
Nov 2, 2026	9.65	9.91	9.54	9.87	9.87	2.28%	9,833,102
Oct 30, 2026	9.90	10.14	9.61	9.65	9.65	-4.08%	12,136,030
Oct 29, 2026	10.40	10.58	10.05	10.06	10.06	-2.42%	8,646,654
Oct 28, 2026	10.04	10.41	10.02	10.31	10.31	2.69%	8,434,461
Oct 27, 2026	10.58	10.60	10.04	10.04	10.04	-4.29%	7,375,870
Oct 26, 2026	10.50	10.60	10.41	10.49	10.49	-0.29%	7,684,432
Oct 23, 2026	10.10	10.57	9.84	10.52	10.52	2.73%	13,816,908
Oct 22, 2026	10.70	10.70	10.24	10.24	10.24	-3.76%	8,366,400
Oct 21, 2026	10.47	10.90	10.47	10.64	10.64	1.53%	10,823,728
Oct 20, 2026	10.38	10.49	10.32	10.48	10.48	0.77%	6,618,339
Oct 19, 2026	10.23	10.44	10.18	10.40	10.40	1.66%	8,361,700
Oct 16, 2026	10.38	10.50	10.19	10.23	10.23	0.10%	8,768,062
Oct 15, 2026	10.04	10.44	10.03	10.22	10.22	-4.13%	9,903,517
Oct 14, 2026	10.94	10.94	10.65	10.66	10.66	-2.65%	6,855,857
Oct 13, 2026	10.92	11.06	10.67	10.95	10.95	-0.64%	7,930,137
Oct 12, 2026	11.16	11.23	11.00	11.02	11.02	-1.78%	5,742,204
Oct 9, 2026	11.04	11.24	10.80	11.22	11.22	0.72%	10,773,067
Oct 8, 2026	11.27	11.44	11.04	11.14	11.14	-1.07%	9,522,094
Sep 30, 2026	11.31	11.38	11.17	11.26	11.26	-0.44%	8,058,889
Sep 29, 2026	11.30	11.41	11.25	11.31	11.31	-	7,366,596
Sep 28, 2026	11.93	11.96	11.24	11.31	11.31	-4.64%	15,291,156
Sep 24, 2026	12.01	12.01	11.81	11.86	11.86	-1.25%	7,906,409
Sep 23, 2026	12.17	12.24	11.91	12.01	12.01	-1.96%	10,239,190
Sep 22, 2026	12.30	12.41	12.13	12.25	12.25	-0.97%	16,746,309
Sep 21, 2026	11.80	12.42	11.79	12.37	12.37	5.46%	25,887,482
Sep 18, 2026	11.67	11.78	11.67	11.73	11.73	1.38%	10,607,893
Sep 17, 2026	11.69	11.78	11.50	11.57	11.57	-1.28%	9,768,082
Sep 16, 2026	11.48	11.73	11.33	11.72	11.72	1.82%	11,949,050
Sep 15, 2026	11.65	11.68	11.50	11.51	11.51	-1.46%	10,148,689
Sep 14, 2026	11.78	11.85	11.64	11.68	11.68	-1.02%	8,891,900
Sep 11, 2026	11.96	11.96	11.58	11.80	11.80	-2.24%	15,266,260
Sep 10, 2026	12.18	12.20	12.04	12.07	12.07	-1.39%	7,883,002
Sep 9, 2026	12.29	12.31	12.03	12.24	12.24	-0.16%	9,579,166
Sep 8, 2026	12.25	12.34	12.18	12.26	12.26	0.16%	8,986,450
Sep 7, 2026	12.27	12.35	12.20	12.24	12.24	-	8,475,100
Sep 4, 2026	12.50	12.59	12.18	12.24	12.24	-1.77%	13,331,552
Sep 3, 2026	12.58	12.64	12.35	12.46	12.46	-0.56%	9,500,110
Sep 2, 2026	12.38	12.60	12.31	12.53	12.53	0.08%	12,343,900
Sep 1, 2026	12.51	12.66	12.43	12.52	12.52	-	11,769,200
Aug 31, 2026	12.31	12.55	12.22	12.52	12.52	0.89%	14,715,580
Aug 28, 2026	12.31	12.55	12.30	12.41	12.41	0.40%	15,875,689