Hana Micron Inc. 067310
KRX · South Korea · Electronic Technology
KRW 51,200.00+3,850.00 (+8.13%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 47,350.00 | +1.83% | KRW 46,750.00 | KRW 47,750.00 | KRW 46,100.00 | 1.40M |
| 2026-09-29 | KRW 46,500.00 | +1.20% | KRW 45,300.00 | KRW 46,600.00 | KRW 44,800.00 | 1.42M |
| 2026-09-28 | KRW 45,950.00 | -0.54% | KRW 46,000.00 | KRW 46,800.00 | KRW 45,200.00 | 1.28M |
| 2026-09-23 | KRW 46,200.00 | +1.20% | KRW 46,100.00 | KRW 46,850.00 | KRW 45,025.00 |
| 1.71M |
| 2026-09-22 | KRW 45,650.00 | +1.90% | KRW 45,200.00 | KRW 47,850.00 | KRW 44,100.00 | 3.84M |
| 2026-09-21 | KRW 44,800.00 | +15.91% | KRW 39,000.00 | KRW 45,400.00 | KRW 38,800.00 | 6.51M |
| 2026-09-18 | KRW 38,650.00 | +2.79% | KRW 38,250.00 | KRW 39,000.00 | KRW 37,450.00 | 1.63M |
| 2026-09-17 | KRW 37,600.00 | +7.58% | KRW 35,850.00 | KRW 38,900.00 | KRW 35,550.00 | 3.32M |
| 2026-09-16 | KRW 34,950.00 | +4.17% | KRW 33,800.00 | KRW 34,950.00 | KRW 33,300.00 | 795.37K |
| 2026-09-15 | KRW 33,550.00 | +0.30% | KRW 32,950.00 | KRW 34,450.00 | KRW 32,750.00 | 576.68K |
| 2026-09-14 | KRW 33,450.00 | -2.76% | KRW 33,500.00 | KRW 34,200.00 | KRW 32,600.00 | 683.20K |
| 2026-09-11 | KRW 34,400.00 | -4.44% | KRW 34,800.00 | KRW 35,300.00 | KRW 34,400.00 | 928.32K |
| 2026-09-10 | KRW 36,000.00 | +1.55% | KRW 35,000.00 | KRW 37,650.00 | KRW 34,600.00 | 3.76M |
| 2026-09-09 | KRW 35,450.00 | -0.56% | KRW 35,650.00 | KRW 36,850.00 | KRW 35,150.00 | 1.27M |
| 2026-09-08 | KRW 35,650.00 | -1.93% | KRW 36,350.00 | KRW 37,750.00 | KRW 35,600.00 | 1.37M |
| 2026-09-07 | KRW 36,350.00 | +4.30% | KRW 36,200.00 | KRW 37,550.00 | KRW 36,000.00 | 1.57M |
| 2026-09-04 | KRW 34,850.00 | +0.43% | KRW 35,000.00 | KRW 35,650.00 | KRW 34,600.00 | 644.69K |
| 2026-09-03 | KRW 34,700.00 | -1.84% | KRW 36,000.00 | KRW 36,100.00 | KRW 34,100.00 | 709.96K |
| 2026-09-02 | KRW 35,350.00 | +1.14% | KRW 33,750.00 | KRW 36,150.00 | KRW 33,650.00 | 1.22M |
| 2026-09-01 | KRW 34,950.00 | -1.69% | KRW 34,950.00 | KRW 35,300.00 | KRW 34,300.00 | 527.17K |
| 2026-08-31 | KRW 35,550.00 | +0.57% | KRW 34,300.00 | KRW 35,750.00 | KRW 33,400.00 | 1.23M |
| 2026-08-28 | KRW 35,350.00 | -8.77% | KRW 37,950.00 | KRW 39,150.00 | KRW 35,100.00 | 2.20M |
| 2026-08-27 | KRW 38,750.00 | +5.16% | KRW 37,450.00 | KRW 38,850.00 | KRW 36,500.00 | 1.40M |
| 2026-08-26 | KRW 36,850.00 | -1.99% | KRW 37,250.00 | KRW 37,700.00 | KRW 35,700.00 | 868.46K |
| 2026-08-25 | KRW 37,600.00 | +8.99% | KRW 33,550.00 | KRW 37,600.00 | KRW 32,500.00 | 1.50M |
| 2026-08-24 | KRW 34,500.00 | -1.43% | KRW 34,900.00 | KRW 36,300.00 | KRW 34,150.00 | 1.11M |
| 2026-08-21 | KRW 35,000.00 | -5.15% | KRW 35,750.00 | KRW 36,400.00 | KRW 33,800.00 | 1.41M |
| 2026-08-20 | KRW 36,900.00 | +0.82% | KRW 37,250.00 | KRW 38,250.00 | KRW 35,950.00 | 1.54M |
| 2026-08-19 | KRW 36,600.00 | -6.63% | KRW 37,450.00 | KRW 39,575.00 | KRW 35,800.00 | 2.60M |
| 2026-08-18 | KRW 39,200.00 | +7.10% | KRW 39,900.00 | KRW 43,350.00 | KRW 38,850.00 | 6.63M |
| 2026-08-14 | KRW 36,600.00 | -0.14% | KRW 37,350.00 | KRW 37,900.00 | KRW 34,800.00 | 1.93M |
| 2026-08-13 | KRW 36,650.00 | +3.39% | KRW 35,550.00 | KRW 36,750.00 | KRW 34,600.00 | 1.91M |
| 2026-08-12 | KRW 35,450.00 | +1.29% | KRW 35,050.00 | KRW 35,600.00 | KRW 33,950.00 | 1.20M |
| 2026-08-11 | KRW 35,000.00 | +3.40% | KRW 33,350.00 | KRW 36,450.00 | KRW 32,800.00 | 1.42M |
| 2026-08-10 | KRW 33,850.00 | +12.83% | KRW 30,500.00 | KRW 34,550.00 | KRW 30,100.00 | 1.70M |
| 2026-08-07 | KRW 30,000.00 | -2.91% | KRW 31,350.00 | KRW 32,050.00 | KRW 29,650.00 | 752.77K |
| 2026-08-06 | KRW 30,900.00 | -3.13% | KRW 31,200.00 | KRW 32,500.00 | KRW 29,950.00 | 1.10M |
| 2026-08-05 | KRW 31,900.00 | +2.90% | KRW 32,900.00 | KRW 32,950.00 | KRW 30,650.00 | 1.17M |
| 2026-08-04 | KRW 31,000.00 | +2.82% | KRW 30,800.00 | KRW 32,600.00 | KRW 29,550.00 | 1.12M |
| 2026-08-03 | KRW 30,150.00 | +1.52% | KRW 28,600.00 | KRW 31,650.00 | KRW 28,200.00 | 1.29M |
| 2026-07-31 | KRW 29,700.00 | +20.00% | KRW 28,350.00 | KRW 30,500.00 | KRW 27,550.00 | 2.99M |
| 2026-07-30 | KRW 24,750.00 | -7.13% | KRW 25,500.00 | KRW 27,200.00 | KRW 24,700.00 | 1.30M |
| 2026-07-29 | KRW 26,650.00 | -11.31% | KRW 30,300.00 | KRW 31,200.00 | KRW 24,600.00 | 2.24M |
| 2026-07-28 | KRW 30,050.00 | -14.63% | KRW 32,850.00 | KRW 32,950.00 | KRW 29,250.00 | 1.69M |
| 2026-07-27 | KRW 35,200.00 | +6.02% | KRW 33,900.00 | KRW 35,400.00 | KRW 33,300.00 | 924.51K |
| 2026-07-24 | KRW 33,200.00 | -8.16% | KRW 35,650.00 | KRW 35,750.00 | KRW 32,900.00 | 1.13M |
| 2026-07-23 | KRW 36,150.00 | +1.83% | KRW 36,100.00 | KRW 37,800.00 | KRW 34,500.00 | 1.33M |
| 2026-07-22 | KRW 35,500.00 | -4.05% | KRW 38,750.00 | KRW 40,100.00 | KRW 35,500.00 | 2.39M |
| 2026-07-21 | KRW 37,000.00 | +0.95% | KRW 36,400.00 | KRW 37,650.00 | KRW 34,850.00 | 1.35M |
| 2026-07-20 | KRW 36,650.00 | +2.52% | KRW 34,900.00 | KRW 41,200.00 | KRW 34,900.00 | 2.98M |
| 2026-07-16 | KRW 35,750.00 | -8.80% | KRW 37,400.00 | KRW 37,650.00 | KRW 33,800.00 | 1.57M |
| 2026-07-15 | KRW 39,200.00 | +2.48% | KRW 40,050.00 | KRW 40,950.00 | KRW 38,000.00 | 2.20M |
| 2026-07-14 | KRW 38,250.00 | +0.13% | KRW 38,200.00 | KRW 39,850.00 | KRW 35,500.00 | 1.46M |
| 2026-07-13 | KRW 38,200.00 | -3.90% | KRW 40,150.00 | KRW 42,850.00 | KRW 38,200.00 | 1.75M |
| 2026-07-10 | KRW 39,750.00 | +12.93% | KRW 37,150.00 | KRW 41,450.00 | KRW 36,000.00 | 1.63M |
| 2026-07-09 | KRW 35,200.00 | +3.07% | KRW 34,500.00 | KRW 36,850.00 | KRW 34,400.00 | 1.14M |
| 2026-07-08 | KRW 34,150.00 | -8.32% | KRW 35,850.00 | KRW 37,050.00 | KRW 33,450.00 | 1.98M |
| 2026-07-07 | KRW 37,250.00 | -4.49% | KRW 38,250.00 | KRW 40,450.00 | KRW 36,250.00 | 1.78M |
| 2026-07-06 | KRW 39,000.00 | -4.99% | KRW 41,100.00 | KRW 41,850.00 | KRW 37,550.00 | 1.65M |
| 2026-07-03 | KRW 41,050.00 | -3.41% | KRW 42,500.00 | KRW 42,800.00 | KRW 39,000.00 | 1.90M |
| 2026-07-02 | KRW 42,500.00 | -17.15% | KRW 48,350.00 | KRW 48,550.00 | KRW 41,800.00 | 2.53M |
| 2026-07-01 | KRW 51,300.00 | +2.91% | KRW 51,000.00 | KRW 54,800.00 | KRW 48,600.00 | 3.21M |
| 2026-06-30 | KRW 49,850.00 | +0.91% | KRW 49,800.00 | KRW 51,200.00 | KRW 47,250.00 | 1.70M |
| 2026-06-29 | KRW 49,400.00 | +1.65% | KRW 49,050.00 | KRW 50,500.00 | KRW 46,650.00 | 1.69M |
| 2026-06-26 | KRW 48,600.00 | 0.00% | KRW 47,950.00 | KRW 51,600.00 | KRW 46,650.00 | 2.52M |
| 2026-06-25 | KRW 48,600.00 | +0.73% | KRW 51,000.00 | KRW 53,800.00 | KRW 47,250.00 | 2.55M |
| 2026-06-24 | KRW 48,250.00 | -2.82% | KRW 50,400.00 | KRW 51,700.00 | KRW 46,100.00 | 2.14M |
| 2026-06-23 | KRW 49,650.00 | -12.59% | KRW 55,300.00 | KRW 55,900.00 | KRW 49,300.00 | 2.95M |
| 2026-06-22 | KRW 56,800.00 | +15.92% | KRW 47,800.00 | KRW 57,000.00 | KRW 47,450.00 | 7.28M |
| 2026-06-19 | KRW 49,000.00 | -5.04% | KRW 52,500.00 | KRW 52,500.00 | KRW 47,150.00 | 2.25M |
| 2026-06-18 | KRW 51,600.00 | +1.78% | KRW 50,800.00 | KRW 52,200.00 | KRW 49,000.00 | 1.86M |
| 2026-06-17 | KRW 50,700.00 | +1.20% | KRW 49,700.00 | KRW 54,100.00 | KRW 48,600.00 | 2.49M |
| 2026-06-16 | KRW 50,100.00 | -1.57% | KRW 51,100.00 | KRW 53,400.00 | KRW 49,100.00 | 2.63M |
| 2026-06-15 | KRW 50,900.00 | +3.98% | KRW 50,000.00 | KRW 52,400.00 | KRW 48,750.00 | 2.06M |
| 2026-06-12 | KRW 48,950.00 | +2.09% | KRW 51,000.00 | KRW 52,000.00 | KRW 47,500.00 | 3.98M |
| 2026-06-11 | KRW 47,950.00 | +13.22% | KRW 42,000.00 | KRW 49,800.00 | KRW 40,850.00 | 4.34M |
| 2026-06-10 | KRW 42,350.00 | -2.08% | KRW 42,350.00 | KRW 45,500.00 | KRW 41,000.00 | 1.59K |
| 2026-06-09 | KRW 43,250.00 | +14.72% | KRW 40,300.00 | KRW 44,350.00 | KRW 40,000.00 | 2.37M |
| 2026-06-08 | KRW 37,700.00 | -9.92% | KRW 37,650.00 | KRW 41,750.00 | KRW 37,500.00 | 918.64K |
| 2026-06-05 | KRW 41,850.00 | -7.82% | KRW 43,100.00 | KRW 44,000.00 | KRW 40,650.00 | 1.00M |
| 2026-06-04 | KRW 45,400.00 | +9.66% | KRW 42,500.00 | KRW 46,850.00 | KRW 41,500.00 | 1.88M |
| 2026-06-02 | KRW 41,400.00 | +2.99% | KRW 40,200.00 | KRW 42,450.00 | KRW 37,800.00 | 1.26M |
| 2026-06-01 | KRW 40,200.00 | -0.62% | KRW 40,600.00 | KRW 43,200.00 | KRW 38,500.00 | 1.35M |
| 2026-05-29 | KRW 40,450.00 | -7.01% | KRW 44,700.00 | KRW 44,900.00 | KRW 40,000.00 | 1.61M |
| 2026-05-28 | KRW 43,500.00 | -7.45% | KRW 46,300.00 | KRW 46,300.00 | KRW 41,100.00 | 1.80M |
| 2026-05-27 | KRW 47,000.00 | -8.56% | KRW 52,600.00 | KRW 52,700.00 | KRW 47,000.00 | 1.89M |
| 2026-05-26 | KRW 51,400.00 | -0.58% | KRW 53,000.00 | KRW 53,100.00 | KRW 51,200.00 | 1.35M |
| 2026-05-22 | KRW 51,700.00 | -5.14% | KRW 52,800.00 | KRW 53,000.00 | KRW 51,000.00 | 1.62M |
| 2026-05-21 | KRW 54,500.00 | +15.47% | KRW 49,100.00 | KRW 58,500.00 | KRW 48,500.00 | 6.18M |
| 2026-05-20 | KRW 47,200.00 | -0.74% | KRW 48,100.00 | KRW 50,400.00 | KRW 46,300.00 | 2.54M |