Hangjin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	12.00	12.49	12.00	12.36	12.36	1.73%	18,748,405
Aug 26, 2026	11.95	12.47	11.91	12.15	12.15	1.25%	20,383,840
Aug 25, 2026	11.56	12.08	11.55	12.00	12.00	2.56%	15,740,226
Aug 24, 2026	12.00	12.03	11.61	11.70	11.70	-2.66%	15,027,140
Aug 21, 2026	11.90	12.02	11.66	12.02	12.02	0.50%	13,881,904
Aug 20, 2026	12.26	12.28	11.88	11.96	11.96	-0.50%	16,708,180
Aug 19, 2026	12.58	12.64	12.00	12.02	12.02	-6.82%	25,271,871
Aug 18, 2026	13.46	13.47	12.86	12.90	12.90	-4.16%	24,293,970
Aug 17, 2026	13.45	13.52	13.20	13.46	13.46	0.07%	17,655,700
Aug 14, 2026	13.60	13.70	13.26	13.45	13.45	-0.22%	20,583,940
Aug 13, 2026	14.15	14.22	13.48	13.48	13.48	-2.88%	25,179,212
Aug 12, 2026	13.80	13.94	13.55	13.88	13.88	1.54%	18,702,742
Aug 11, 2026	13.78	13.87	13.49	13.67	13.67	-1.09%	15,151,456
Aug 10, 2026	13.59	13.88	13.44	13.82	13.82	2.45%	21,142,310
Aug 7, 2026	13.56	13.60	13.19	13.49	13.49	-0.37%	21,796,613
Aug 6, 2026	13.61	13.83	13.40	13.54	13.54	-1.10%	23,894,090
Aug 5, 2026	13.45	13.85	13.45	13.69	13.69	0.51%	34,013,670
Aug 4, 2026	13.40	13.70	13.28	13.62	13.62	1.64%	34,220,936
Aug 3, 2026	12.55	13.79	12.54	13.40	13.40	6.86%	51,076,370
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