Hangjin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.02	15.02	14.31	14.70	-	1.94%	19,875,515
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
Feb 12, 2026	23.99	24.99	23.35	24.31	24.31	2.31%	83,001,753
Feb 11, 2026	23.09	24.04	22.91	23.76	23.76	0.59%	78,402,661
Feb 10, 2026	21.61	23.62	21.48	23.62	23.62	10.01%	56,127,855
Feb 9, 2026	21.58	21.65	21.25	21.47	21.47	1.32%	14,534,309
Feb 6, 2026	20.48	21.60	20.08	21.19	21.19	2.57%	25,998,490
Feb 5, 2026	20.80	21.12	20.40	20.66	20.66	-1.85%	18,533,460
Feb 4, 2026	21.75	21.80	20.81	21.05	21.05	-4.23%	26,214,630
Feb 3, 2026	21.67	22.09	21.20	21.98	21.98	2.81%	28,042,910
Feb 2, 2026	22.48	22.48	21.38	21.38	21.38	-3.04%	33,317,260
Jan 30, 2026	21.32	22.20	21.13	22.05	22.05	2.70%	31,295,967
Jan 29, 2026	21.75	22.25	21.39	21.47	21.47	-2.63%	33,989,480
Jan 28, 2026	22.30	22.85	22.04	22.05	22.05	-0.77%	50,862,575