Hangjin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.85	15.85	14.56	14.62	14.62	-6.76%	37,606,509
May 20, 2026	16.30	16.44	15.67	15.68	15.68	-5.03%	31,905,840
May 19, 2026	16.32	16.79	16.10	16.51	16.51	1.04%	30,376,482
May 18, 2026	16.76	17.20	16.19	16.34	16.34	-2.45%	36,629,797
May 15, 2026	17.77	18.05	16.60	16.75	16.75	-4.56%	54,027,994
May 14, 2026	18.00	18.40	17.51	17.55	17.55	-1.02%	61,663,150
May 13, 2026	17.46	17.97	17.15	17.73	17.73	1.55%	45,177,670
May 12, 2026	18.04	18.14	17.38	17.46	17.46	-3.75%	49,035,590
May 11, 2026	18.49	18.67	17.57	18.14	18.14	-3.61%	74,828,790
May 8, 2026	19.00	19.64	18.61	18.82	18.82	1.51%	113,763,414
May 7, 2026	17.69	18.54	17.50	18.54	18.54	10.03%	57,103,760
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