Hangjin Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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