Hantech, Ltd. 098070
KRX · South Korea · Producer Manufacturing
KRW 23,500.00-200.00 (-0.84%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 23,700.00 | -1.66% | KRW 24,450.00 | KRW 24,450.00 | KRW 23,600.00 | 60.51K |
| 2026-09-30 | KRW 24,100.00 | +4.56% | KRW 23,800.00 | KRW 24,200.00 | KRW 23,650.00 | 90.83K |
| 2026-09-29 | KRW 23,050.00 | -2.95% | KRW 23,600.00 | KRW 23,600.00 | KRW 22,700.00 | 59.10K |
| 2026-09-28 | KRW 23,750.00 | -0.63% | KRW 24,100.00 | KRW 24,250.00 | KRW 23,550.00 | 65.61K |
| 2026-09-23 | KRW 23,900.00 | -8.43% | KRW 25,400.00 | KRW 25,500.00 | KRW 23,750.00 | 186.73K |
| 2026-09-22 | KRW 26,100.00 | +7.19% | KRW 24,450.00 | KRW 27,350.00 | KRW 24,000.00 | 330.34K |
| 2026-09-21 | KRW 24,350.00 | -2.01% | KRW 25,000.00 | KRW 25,000.00 | KRW 24,200.00 | 42.09K |
| 2026-09-18 | KRW 24,850.00 | +0.81% | KRW 25,200.00 | KRW 25,200.00 | KRW 24,550.00 | 36.31K |
| 2026-09-17 | KRW 24,650.00 | -0.60% | KRW 24,800.00 | KRW 25,050.00 | KRW 24,300.00 | 46.72K |
| 2026-09-16 | KRW 24,800.00 | +2.69% | KRW 25,300.00 | KRW 25,700.00 | KRW 24,200.00 | 100.37K |
| 2026-09-15 | KRW 24,150.00 | -0.62% | KRW 24,000.00 | KRW 24,400.00 | KRW 23,500.00 | 70.12K |
| 2026-09-14 | KRW 24,300.00 | -4.33% | KRW 25,000.00 | KRW 25,450.00 | KRW 24,000.00 | 67.68K |
| 2026-09-11 | KRW 25,400.00 | -3.05% | KRW 25,850.00 | KRW 26,400.00 | KRW 25,350.00 | 52.19K |
| 2026-09-10 | KRW 26,200.00 | -2.42% | KRW 26,500.00 | KRW 26,500.00 | KRW 25,750.00 | 66.19K |
| 2026-09-09 | KRW 26,850.00 | +6.34% | KRW 25,700.00 | KRW 27,300.00 | KRW 25,700.00 | 191.01K |
| 2026-09-08 | KRW 25,250.00 | -0.79% | KRW 25,850.00 | KRW 27,500.00 | KRW 25,100.00 | 245.16K |
| 2026-09-07 | KRW 25,450.00 | +6.04% | KRW 24,350.00 | KRW 26,400.00 | KRW 23,450.00 | 141.58K |
| 2026-09-04 | KRW 24,000.00 | +1.48% | KRW 23,500.00 | KRW 24,000.00 | KRW 23,350.00 | 37.63K |
| 2026-09-03 | KRW 23,650.00 | +3.50% | KRW 23,800.00 | KRW 24,350.00 | KRW 23,100.00 | 113.62K |
| 2026-09-02 | KRW 22,850.00 | -5.38% | KRW 23,300.00 | KRW 23,800.00 | KRW 22,650.00 | 53.11K |
| 2026-09-01 | KRW 24,150.00 | -1.63% | KRW 24,700.00 | KRW 24,850.00 | KRW 23,800.00 | 26.45K |
| 2026-08-31 | KRW 24,550.00 | -2.58% | KRW 24,450.00 | KRW 24,650.00 | KRW 23,750.00 | 50.82K |
| 2026-08-28 | KRW 25,200.00 | +0.40% | KRW 25,100.00 | KRW 25,600.00 | KRW 24,750.00 | 51.25K |
| 2026-08-27 | KRW 25,100.00 | +0.60% | KRW 25,300.00 | KRW 25,450.00 | KRW 24,750.00 | 53.02K |
| 2026-08-26 | KRW 24,950.00 | +1.84% | KRW 24,950.00 | KRW 25,800.00 | KRW 24,400.00 | 90.57K |
| 2026-08-25 | KRW 24,500.00 | +2.08% | KRW 24,400.00 | KRW 24,550.00 | KRW 23,000.00 | 77.91K |
| 2026-08-24 | KRW 24,000.00 | +1.48% | KRW 23,850.00 | KRW 24,550.00 | KRW 23,550.00 | 29.03K |
| 2026-08-21 | KRW 23,650.00 | -4.44% | KRW 24,500.00 | KRW 24,550.00 | KRW 23,250.00 | 42.74K |
| 2026-08-20 | KRW 24,750.00 | +0.41% | KRW 25,350.00 | KRW 25,700.00 | KRW 24,500.00 | 36.69K |
| 2026-08-19 | KRW 24,650.00 | -4.83% | KRW 25,300.00 | KRW 25,500.00 | KRW 24,350.00 | 60.38K |
| 2026-08-18 | KRW 25,900.00 | -9.44% | KRW 27,200.00 | KRW 27,200.00 | KRW 25,800.00 | 137.11K |
| 2026-08-14 | KRW 28,600.00 | +2.51% | KRW 28,200.00 | KRW 29,400.00 | KRW 27,950.00 | 82.76K |
| 2026-08-13 | KRW 27,900.00 | +2.20% | KRW 27,850.00 | KRW 28,900.00 | KRW 27,150.00 | 88.87K |
| 2026-08-12 | KRW 27,300.00 | -2.33% | KRW 28,300.00 | KRW 28,600.00 | KRW 26,800.00 | 102.38K |
| 2026-08-11 | KRW 27,950.00 | +1.82% | KRW 27,050.00 | KRW 29,600.00 | KRW 26,900.00 | 102.32K |
| 2026-08-10 | KRW 27,450.00 | +10.02% | KRW 25,700.00 | KRW 27,800.00 | KRW 25,400.00 | 91.94K |
| 2026-08-07 | KRW 24,950.00 | +0.20% | KRW 25,200.00 | KRW 25,650.00 | KRW 24,450.00 | 38.58K |
| 2026-08-06 | KRW 24,900.00 | -0.40% | KRW 24,700.00 | KRW 25,200.00 | KRW 24,000.00 | 51.33K |
| 2026-08-05 | KRW 25,000.00 | +0.60% | KRW 25,100.00 | KRW 25,500.00 | KRW 24,800.00 | 63.81K |
| 2026-08-04 | KRW 24,850.00 | +3.54% | KRW 23,950.00 | KRW 26,150.00 | KRW 23,950.00 | 164.87K |
| 2026-08-03 | KRW 24,000.00 | +2.13% | KRW 22,750.00 | KRW 24,550.00 | KRW 22,700.00 | 37.19K |
| 2026-07-31 | KRW 23,500.00 | +10.59% | KRW 22,300.00 | KRW 23,750.00 | KRW 21,600.00 | 64.78K |
| 2026-07-30 | KRW 21,250.00 | -2.97% | KRW 20,800.00 | KRW 23,100.00 | KRW 20,800.00 | 61.65K |
| 2026-07-29 | KRW 21,900.00 | -8.56% | KRW 24,400.00 | KRW 25,200.00 | KRW 21,200.00 | 91.42K |
| 2026-07-28 | KRW 23,950.00 | -8.76% | KRW 25,300.00 | KRW 25,600.00 | KRW 23,400.00 | 42.53K |
| 2026-07-27 | KRW 26,250.00 | 0.00% | KRW 26,800.00 | KRW 26,950.00 | KRW 25,700.00 | 48.34K |
| 2026-07-24 | KRW 26,250.00 | -5.41% | KRW 27,100.00 | KRW 27,750.00 | KRW 26,000.00 | 75.89K |
| 2026-07-23 | KRW 27,750.00 | +13.96% | KRW 24,450.00 | KRW 28,000.00 | KRW 24,150.00 | 105.13K |
| 2026-07-22 | KRW 24,350.00 | +7.51% | KRW 23,300.00 | KRW 25,400.00 | KRW 23,300.00 | 78.83K |
| 2026-07-21 | KRW 22,650.00 | +0.67% | KRW 22,200.00 | KRW 23,300.00 | KRW 22,100.00 | 29.42K |
| 2026-07-20 | KRW 22,500.00 | -5.26% | KRW 23,100.00 | KRW 23,650.00 | KRW 22,350.00 | 36.71K |
| 2026-07-16 | KRW 23,750.00 | -1.86% | KRW 23,900.00 | KRW 24,200.00 | KRW 23,150.00 | 28.20K |
| 2026-07-15 | KRW 24,200.00 | +4.99% | KRW 23,900.00 | KRW 24,500.00 | KRW 23,550.00 | 21.56K |
| 2026-07-14 | KRW 23,050.00 | -4.36% | KRW 24,000.00 | KRW 24,300.00 | KRW 22,350.00 | 33.17K |
| 2026-07-13 | KRW 24,100.00 | -0.62% | KRW 24,300.00 | KRW 26,300.00 | KRW 24,000.00 | 46.55K |
| 2026-07-10 | KRW 24,250.00 | +9.48% | KRW 22,600.00 | KRW 24,600.00 | KRW 22,600.00 | 34.49K |
| 2026-07-09 | KRW 22,150.00 | -2.64% | KRW 22,550.00 | KRW 23,350.00 | KRW 21,850.00 | 32.88K |
| 2026-07-08 | KRW 22,750.00 | -5.21% | KRW 23,100.00 | KRW 23,950.00 | KRW 22,250.00 | 74.57K |
| 2026-07-07 | KRW 24,000.00 | -4.57% | KRW 24,300.00 | KRW 25,300.00 | KRW 23,250.00 | 65.74K |
| 2026-07-06 | KRW 25,150.00 | -3.27% | KRW 26,550.00 | KRW 26,750.00 | KRW 24,600.00 | 49.94K |
| 2026-07-03 | KRW 26,000.00 | -2.26% | KRW 27,400.00 | KRW 27,400.00 | KRW 24,950.00 | 31.95K |
| 2026-07-02 | KRW 26,600.00 | -6.17% | KRW 27,050.00 | KRW 28,050.00 | KRW 26,450.00 | 38.83K |
| 2026-07-01 | KRW 28,350.00 | +10.53% | KRW 26,200.00 | KRW 28,350.00 | KRW 25,600.00 | 42.20K |
| 2026-06-30 | KRW 25,650.00 | -3.93% | KRW 26,750.00 | KRW 27,100.00 | KRW 25,550.00 | 32.38K |
| 2026-06-29 | KRW 26,700.00 | +8.98% | KRW 24,600.00 | KRW 26,850.00 | KRW 24,550.00 | 35.09K |
| 2026-06-26 | KRW 24,500.00 | -5.95% | KRW 25,800.00 | KRW 26,050.00 | KRW 23,800.00 | 58.77K |
| 2026-06-25 | KRW 26,050.00 | -3.16% | KRW 27,150.00 | KRW 27,950.00 | KRW 25,250.00 | 45.14K |
| 2026-06-24 | KRW 26,900.00 | -1.82% | KRW 26,950.00 | KRW 27,650.00 | KRW 26,200.00 | 56.53K |
| 2026-06-23 | KRW 27,400.00 | -8.67% | KRW 29,350.00 | KRW 30,100.00 | KRW 27,400.00 | 82.18K |
| 2026-06-22 | KRW 30,000.00 | -0.99% | KRW 30,550.00 | KRW 31,650.00 | KRW 29,350.00 | 72.84K |
| 2026-06-19 | KRW 30,300.00 | -6.77% | KRW 32,150.00 | KRW 32,250.00 | KRW 29,600.00 | 62.58K |
| 2026-06-18 | KRW 32,500.00 | -3.56% | KRW 34,750.00 | KRW 34,750.00 | KRW 32,450.00 | 42.48K |
| 2026-06-17 | KRW 33,700.00 | +0.15% | KRW 34,300.00 | KRW 34,650.00 | KRW 33,150.00 | 41.99K |
| 2026-06-16 | KRW 33,650.00 | +3.54% | KRW 33,300.00 | KRW 34,850.00 | KRW 32,500.00 | 71.57K |
| 2026-06-15 | KRW 32,500.00 | +2.36% | KRW 32,850.00 | KRW 34,700.00 | KRW 32,400.00 | 162.31K |
| 2026-06-12 | KRW 31,750.00 | +5.13% | KRW 31,350.00 | KRW 32,150.00 | KRW 30,600.00 | 51.10K |
| 2026-06-11 | KRW 30,200.00 | -2.27% | KRW 29,750.00 | KRW 30,550.00 | KRW 28,700.00 | 56.23K |
| 2026-06-10 | KRW 30,900.00 | -1.90% | KRW 30,650.00 | KRW 31,500.00 | KRW 30,150.00 | 53.11K |
| 2026-06-09 | KRW 31,500.00 | +0.80% | KRW 31,300.00 | KRW 33,000.00 | KRW 31,300.00 | 86.85K |
| 2026-06-08 | KRW 31,250.00 | -7.54% | KRW 31,200.00 | KRW 32,450.00 | KRW 30,800.00 | 49.40K |
| 2026-06-05 | KRW 33,800.00 | -8.15% | KRW 36,200.00 | KRW 36,250.00 | KRW 33,600.00 | 50.34K |
| 2026-06-04 | KRW 36,800.00 | +9.36% | KRW 33,650.00 | KRW 37,300.00 | KRW 33,650.00 | 112.79K |
| 2026-06-02 | KRW 33,650.00 | -3.44% | KRW 33,650.00 | KRW 34,500.00 | KRW 32,200.00 | 79.93K |
| 2026-06-01 | KRW 34,850.00 | -4.26% | KRW 35,950.00 | KRW 36,650.00 | KRW 34,500.00 | 104.66K |
| 2026-05-29 | KRW 36,400.00 | +6.43% | KRW 36,050.00 | KRW 36,500.00 | KRW 33,000.00 | 217.87K |
| 2026-05-28 | KRW 34,200.00 | -2.70% | KRW 34,750.00 | KRW 35,150.00 | KRW 32,200.00 | 203.97K |
| 2026-05-27 | KRW 35,150.00 | -4.74% | KRW 37,000.00 | KRW 37,100.00 | KRW 34,850.00 | 79.97K |
| 2026-05-26 | KRW 36,900.00 | -0.14% | KRW 37,500.00 | KRW 37,500.00 | KRW 35,350.00 | 53.96K |
| 2026-05-22 | KRW 36,950.00 | +3.65% | KRW 36,200.00 | KRW 38,200.00 | KRW 35,900.00 | 77.02K |
| 2026-05-21 | KRW 35,650.00 | +2.30% | KRW 35,650.00 | KRW 36,850.00 | KRW 35,100.00 | 75.19K |