Hangjin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	16.00	18.54	16.00	18.54	-	10.03%	56,235,979
May 6, 2026	15.65	16.85	15.65	16.85	16.85	9.99%	53,502,830
Apr 30, 2026	16.00	16.41	15.30	15.32	15.32	-0.65%	75,469,595
Apr 29, 2026	14.35	15.42	14.30	15.42	15.42	9.99%	75,605,090
Apr 28, 2026	13.99	14.17	13.83	14.02	14.02	-0.50%	26,714,690
Apr 27, 2026	14.42	14.43	13.18	14.09	14.09	-3.23%	41,424,270
Apr 24, 2026	14.50	14.88	14.30	14.56	14.56	-0.61%	35,340,197
Apr 23, 2026	14.51	14.94	14.43	14.65	14.65	0.96%	38,097,943
Apr 22, 2026	14.38	14.52	13.88	14.51	14.51	0.42%	39,269,770
Apr 21, 2026	14.98	14.98	14.40	14.45	14.45	-3.54%	32,681,360
Apr 20, 2026	14.90	15.13	14.83	14.98	14.98	0.33%	27,829,860
Apr 17, 2026	14.91	14.99	14.55	14.93	14.93	-0.47%	34,547,781
Apr 16, 2026	14.41	15.05	14.31	15.00	15.00	4.02%	49,867,950
Apr 15, 2026	14.85	14.88	14.41	14.42	14.42	-2.90%	40,256,320
Apr 14, 2026	15.15	15.31	14.64	14.85	14.85	-1.59%	47,964,190
Apr 13, 2026	14.54	15.15	14.53	15.09	15.09	2.37%	52,423,739
Apr 10, 2026	15.02	15.29	14.60	14.74	14.74	-4.04%	75,650,970
Apr 9, 2026	15.63	16.05	15.04	15.36	15.36	-1.66%	107,743,400
Apr 8, 2026	15.62	15.62	15.62	15.62	15.62	-10.02%	19,853,400
Apr 7, 2026	17.36	17.36	17.36	17.36	17.36	-10.01%	3,005,100
Apr 3, 2026	20.19	20.40	19.19	19.29	19.29	-2.97%	22,586,710
Apr 2, 2026	21.06	21.15	19.82	19.88	19.88	-6.36%	33,868,090
Apr 1, 2026	21.43	21.68	21.01	21.23	21.23	0.90%	23,324,320
Mar 31, 2026	21.30	21.96	21.04	21.04	21.04	-1.91%	21,219,220
Mar 30, 2026	21.12	21.98	20.20	21.45	21.45	0.42%	29,475,040
Mar 27, 2026	20.60	21.88	20.53	21.36	21.36	1.04%	26,068,220
Mar 26, 2026	22.28	22.28	20.91	21.14	21.14	-5.24%	28,243,530
Mar 25, 2026	21.48	22.76	21.48	22.31	22.31	3.96%	33,948,438
Mar 24, 2026	21.63	21.66	20.40	21.46	21.46	1.27%	32,816,720
Mar 23, 2026	22.04	22.50	21.01	21.19	21.19	-5.86%	33,299,620
Mar 20, 2026	24.09	24.10	22.51	22.51	22.51	-6.21%	40,914,866
Mar 19, 2026	23.40	24.66	23.40	24.00	24.00	-0.50%	59,312,180
Mar 18, 2026	22.80	24.92	22.48	24.12	24.12	6.49%	73,636,980
Mar 17, 2026	23.63	23.79	22.60	22.65	22.65	-3.25%	30,510,480
Mar 16, 2026	23.03	23.68	22.60	23.41	23.41	-0.68%	28,159,700
Mar 13, 2026	24.30	24.45	23.46	23.57	23.57	-5.64%	50,233,400
Mar 12, 2026	23.98	25.68	23.85	24.98	24.98	4.17%	85,622,060
Mar 11, 2026	23.83	24.25	23.79	23.98	23.98	-0.50%	45,578,050
Mar 10, 2026	24.32	24.68	23.66	24.10	24.10	-0.86%	70,902,630
Mar 9, 2026	24.45	25.90	23.51	24.31	24.31	2.31%	106,863,000
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