Hangjin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.45	12.70	12.40	12.54	12.54	4.07%	26,747,057
Jul 30, 2026	12.35	12.55	12.03	12.05	12.05	-3.37%	19,991,369
Jul 29, 2026	12.26	12.62	12.15	12.47	12.47	1.55%	17,893,465
Jul 28, 2026	12.20	12.44	12.10	12.28	12.28	-1.21%	15,093,084
Jul 27, 2026	12.02	12.45	11.77	12.43	12.43	3.41%	20,180,989
Jul 24, 2026	12.69	12.74	12.02	12.02	12.02	-6.97%	25,887,140
Jul 23, 2026	12.54	12.95	12.37	12.92	12.92	2.62%	23,767,685
Jul 22, 2026	12.45	12.84	12.36	12.59	12.59	-0.87%	26,104,259
Jul 21, 2026	12.37	12.73	11.50	12.70	12.70	0.95%	38,026,288
Jul 20, 2026	12.70	13.27	12.13	12.58	12.58	1.45%	33,005,774
Jul 17, 2026	12.88	13.25	12.32	12.40	12.40	-4.91%	30,025,560
Jul 16, 2026	12.61	13.38	12.60	13.04	13.04	1.24%	28,162,039
Jul 15, 2026	12.81	13.06	12.53	12.88	12.88	0.55%	23,200,289
Jul 14, 2026	12.98	13.28	12.47	12.81	12.81	-2.14%	30,402,780
Jul 13, 2026	14.04	14.10	13.08	13.09	13.09	-8.01%	41,558,429
Jul 10, 2026	13.75	14.67	13.61	14.23	14.23	1.50%	52,161,968
Jul 9, 2026	13.85	14.65	13.58	14.02	14.02	-1.20%	46,765,382
Jul 8, 2026	15.65	15.67	14.00	14.19	14.19	-8.80%	62,012,330
Jul 7, 2026	16.95	16.95	15.20	15.56	15.56	0.97%	85,869,401
Jul 6, 2026	14.67	15.69	14.66	15.41	15.41	5.69%	59,869,572
Jul 3, 2026	14.82	15.10	14.30	14.58	14.58	-2.93%	45,087,794
Jul 2, 2026	14.37	15.44	14.15	15.02	15.02	1.14%	63,742,590
Jul 1, 2026	14.55	15.18	14.26	14.85	14.85	2.27%	76,845,920
Jun 30, 2026	13.08	14.52	12.67	14.52	14.52	10.00%	51,586,432
Jun 29, 2026	13.47	14.19	13.02	13.20	13.20	-5.51%	52,999,115
Jun 26, 2026	15.55	15.75	13.71	13.97	13.97	-5.67%	95,878,160
Jun 25, 2026	13.92	14.81	13.92	14.81	14.81	10.03%	20,570,497
Jun 24, 2026	12.20	13.46	11.77	13.46	13.46	9.97%	46,073,488
Jun 23, 2026	12.59	12.72	12.16	12.24	12.24	-3.70%	16,501,029
Jun 22, 2026	12.16	12.74	11.95	12.71	12.71	2.91%	27,158,155
Jun 18, 2026	12.59	12.64	12.34	12.35	12.35	-2.83%	16,018,260
Jun 17, 2026	12.95	13.09	12.63	12.71	12.71	-1.63%	15,973,077
Jun 16, 2026	12.80	13.07	12.52	12.92	12.92	0.54%	17,905,016
Jun 15, 2026	12.40	12.91	12.33	12.85	12.85	3.71%	21,873,558
Jun 12, 2026	12.50	12.59	12.14	12.39	12.39	-0.16%	27,759,706
Jun 11, 2026	12.90	13.12	12.32	12.41	12.41	-3.72%	20,271,864
Jun 10, 2026	12.91	13.34	12.75	12.89	12.89	-2.13%	15,411,220
Jun 9, 2026	13.01	13.19	12.54	13.17	13.17	1.93%	17,757,704
Jun 8, 2026	13.20	13.46	12.75	12.92	12.92	-5.69%	22,746,966
Jun 5, 2026	13.66	13.96	13.24	13.70	13.70	0.29%	20,826,732
Jun 4, 2026	13.80	13.97	13.55	13.66	13.66	-2.64%	17,019,830
Jun 3, 2026	14.08	14.29	13.87	14.03	14.03	-0.78%	16,798,340
Jun 2, 2026	14.40	14.40	13.80	14.14	14.14	-2.21%	20,650,248
Jun 1, 2026	14.54	14.65	14.26	14.46	14.46	-	18,393,040
May 29, 2026	15.12	15.37	14.37	14.46	14.46	-4.87%	26,289,019
May 28, 2026	14.96	15.44	14.80	15.20	15.20	1.27%	27,406,672
May 27, 2026	15.70	15.75	14.89	15.01	15.01	-4.21%	28,503,170
May 26, 2026	16.34	16.35	15.39	15.67	15.67	-4.10%	31,998,460
May 25, 2026	16.78	16.78	16.09	16.34	16.34	1.62%	41,557,630
May 22, 2026	14.80	16.08	14.56	16.08	16.08	9.99%	47,275,161