Hana Materials Inc. 166090
KRX · South Korea · Electronic Technology
KRW 63,500.00+3,500.00 (+5.83%)
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 63,500.00 | +5.83% | KRW 59,700.00 | KRW 63,500.00 | KRW 59,300.00 | 167.68K |
| 2026-09-30 | KRW 60,000.00 | +0.33% | KRW 59,900.00 | KRW 61,000.00 | KRW 59,300.00 | 80.49K |
| 2026-09-29 | KRW 59,800.00 | +4.91% | KRW 56,500.00 | KRW 59,800.00 | KRW 56,500.00 | 134.15K |
| 2026-09-28 | KRW 57,000.00 | -2.90% | KRW 58,700.00 | KRW 59,100.00 | KRW 56,700.00 | 69.61K |
| 2026-09-23 | KRW 58,700.00 | +3.35% | KRW 57,700.00 | KRW 59,100.00 | KRW 57,300.00 | 121.48K |
| 2026-09-22 | KRW 56,800.00 | -1.05% | KRW 58,200.00 | KRW 58,300.00 | KRW 56,200.00 | 89.87K |
| 2026-09-21 | KRW 57,400.00 | +3.05% | KRW 55,800.00 | KRW 57,600.00 | KRW 55,600.00 | 105.58K |
| 2026-09-18 | KRW 55,700.00 | +3.53% | KRW 55,100.00 | KRW 56,650.00 | KRW 54,800.00 | 120.84K |
| 2026-09-17 | KRW 53,800.00 | +1.89% | KRW 54,000.00 | KRW 54,400.00 | KRW 52,300.00 | 60.00K |
| 2026-09-16 | KRW 52,800.00 | +0.57% | KRW 52,500.00 | KRW 53,000.00 | KRW 50,700.00 | 86.11K |
| 2026-09-15 | KRW 52,500.00 | +3.14% | KRW 50,700.00 | KRW 54,400.00 | KRW 50,200.00 | 157.76K |
| 2026-09-14 | KRW 50,900.00 | -2.49% | KRW 50,900.00 | KRW 51,900.00 | KRW 49,800.00 | 69.73K |
| 2026-09-11 | KRW 52,200.00 | -5.09% | KRW 52,000.00 | KRW 53,100.00 | KRW 50,800.00 | 234.17K |
| 2026-09-10 | KRW 55,000.00 | +5.57% | KRW 51,200.00 | KRW 55,000.00 | KRW 50,800.00 | 854.55K |
| 2026-09-09 | KRW 52,100.00 | +1.36% | KRW 51,200.00 | KRW 54,000.00 | KRW 51,200.00 | 167.75K |
| 2026-09-08 | KRW 51,400.00 | -1.91% | KRW 52,000.00 | KRW 53,500.00 | KRW 51,200.00 | 120.16K |
| 2026-09-07 | KRW 52,400.00 | +5.01% | KRW 51,800.00 | KRW 53,600.00 | KRW 50,900.00 | 160.10K |
| 2026-09-04 | KRW 49,900.00 | +0.71% | KRW 50,200.00 | KRW 51,000.00 | KRW 48,050.00 | 173.02K |
| 2026-09-03 | KRW 49,550.00 | -1.10% | KRW 52,200.00 | KRW 52,200.00 | KRW 49,000.00 | 114.93K |
| 2026-09-02 | KRW 50,100.00 | -0.79% | KRW 48,900.00 | KRW 51,000.00 | KRW 48,400.00 | 99.20K |
| 2026-09-01 | KRW 50,500.00 | -2.51% | KRW 51,000.00 | KRW 51,400.00 | KRW 49,800.00 | 113.90K |
| 2026-08-31 | KRW 51,800.00 | -1.52% | KRW 51,200.00 | KRW 51,800.00 | KRW 49,350.00 | 148.98K |
| 2026-08-28 | KRW 52,600.00 | -2.59% | KRW 53,300.00 | KRW 54,300.00 | KRW 51,600.00 | 98.57K |
| 2026-08-27 | KRW 54,000.00 | +2.08% | KRW 53,700.00 | KRW 54,800.00 | KRW 52,400.00 | 92.61K |
| 2026-08-26 | KRW 52,900.00 | -3.99% | KRW 54,400.00 | KRW 55,000.00 | KRW 52,000.00 | 123.19K |
| 2026-08-25 | KRW 55,100.00 | +8.25% | KRW 49,500.00 | KRW 55,200.00 | KRW 48,100.00 | 168.70K |
| 2026-08-24 | KRW 50,900.00 | -4.68% | KRW 51,600.00 | KRW 53,800.00 | KRW 50,400.00 | 134.97K |
| 2026-08-21 | KRW 53,400.00 | -4.30% | KRW 54,500.00 | KRW 54,700.00 | KRW 52,200.00 | 108.26K |
| 2026-08-20 | KRW 55,800.00 | +0.72% | KRW 55,900.00 | KRW 56,900.00 | KRW 55,100.00 | 110.67K |
| 2026-08-19 | KRW 55,400.00 | -1.95% | KRW 54,700.00 | KRW 58,200.00 | KRW 53,200.00 | 146.52K |
| 2026-08-18 | KRW 56,500.00 | -3.09% | KRW 58,300.00 | KRW 59,400.00 | KRW 56,000.00 | 183.17K |
| 2026-08-14 | KRW 58,300.00 | -2.83% | KRW 60,200.00 | KRW 60,500.00 | KRW 54,700.00 | 411.49K |
| 2026-08-13 | KRW 60,000.00 | -5.36% | KRW 62,000.00 | KRW 62,600.00 | KRW 56,500.00 | 667.09K |
| 2026-08-12 | KRW 63,400.00 | +0.16% | KRW 63,000.00 | KRW 66,000.00 | KRW 61,400.00 | 174.13K |
| 2026-08-11 | KRW 63,300.00 | +4.98% | KRW 59,000.00 | KRW 64,800.00 | KRW 58,200.00 | 218.66K |
| 2026-08-10 | KRW 60,300.00 | +12.50% | KRW 53,900.00 | KRW 61,000.00 | KRW 53,400.00 | 180.72K |
| 2026-08-07 | KRW 53,600.00 | -2.72% | KRW 55,300.00 | KRW 57,800.00 | KRW 51,900.00 | 123.66K |
| 2026-08-06 | KRW 55,100.00 | -1.43% | KRW 55,000.00 | KRW 56,900.00 | KRW 54,000.00 | 128.79K |
| 2026-08-05 | KRW 55,900.00 | +1.82% | KRW 57,400.00 | KRW 58,100.00 | KRW 54,600.00 | 136.67K |
| 2026-08-04 | KRW 54,900.00 | +1.48% | KRW 55,200.00 | KRW 57,400.00 | KRW 53,500.00 | 122.16K |
| 2026-08-03 | KRW 54,100.00 | +2.85% | KRW 51,400.00 | KRW 56,400.00 | KRW 51,000.00 | 145.91K |
| 2026-07-31 | KRW 52,600.00 | +21.90% | KRW 49,700.00 | KRW 53,700.00 | KRW 48,600.00 | 186.12K |
| 2026-07-30 | KRW 43,150.00 | -5.06% | KRW 43,250.00 | KRW 47,550.00 | KRW 43,000.00 | 144.85K |
| 2026-07-29 | KRW 45,450.00 | -5.61% | KRW 48,250.00 | KRW 51,900.00 | KRW 40,200.00 | 265.23K |
| 2026-07-28 | KRW 48,150.00 | -14.17% | KRW 52,000.00 | KRW 54,000.00 | KRW 47,900.00 | 157.30K |
| 2026-07-27 | KRW 56,100.00 | +2.56% | KRW 55,200.00 | KRW 59,200.00 | KRW 54,500.00 | 126.76K |
| 2026-07-24 | KRW 54,700.00 | 0.00% | KRW 54,100.00 | KRW 58,200.00 | KRW 53,500.00 | 266.94K |
| 2026-07-23 | KRW 54,700.00 | +2.82% | KRW 54,400.00 | KRW 56,400.00 | KRW 52,700.00 | 107.37K |
| 2026-07-22 | KRW 53,200.00 | -0.19% | KRW 57,200.00 | KRW 58,700.00 | KRW 51,500.00 | 136.30K |
| 2026-07-21 | KRW 53,300.00 | 0.00% | KRW 53,300.00 | KRW 54,200.00 | KRW 51,100.00 | 103.74K |
| 2026-07-20 | KRW 53,300.00 | -2.38% | KRW 52,100.00 | KRW 56,200.00 | KRW 51,100.00 | 119.22K |
| 2026-07-16 | KRW 54,600.00 | -5.70% | KRW 56,000.00 | KRW 57,200.00 | KRW 52,700.00 | 115.56K |
| 2026-07-15 | KRW 57,900.00 | +9.45% | KRW 55,000.00 | KRW 58,800.00 | KRW 54,400.00 | 167.22K |
| 2026-07-14 | KRW 52,900.00 | -3.11% | KRW 55,300.00 | KRW 57,000.00 | KRW 49,400.00 | 174.97K |
| 2026-07-13 | KRW 54,600.00 | -3.19% | KRW 57,300.00 | KRW 61,200.00 | KRW 52,300.00 | 162.01K |
| 2026-07-10 | KRW 56,400.00 | +11.24% | KRW 52,800.00 | KRW 57,800.00 | KRW 52,300.00 | 168.14K |
| 2026-07-09 | KRW 50,700.00 | +5.41% | KRW 48,550.00 | KRW 53,500.00 | KRW 48,200.00 | 191.86K |
| 2026-07-08 | KRW 48,100.00 | -6.96% | KRW 49,350.00 | KRW 51,900.00 | KRW 47,800.00 | 154.83K |
| 2026-07-07 | KRW 51,700.00 | -6.17% | KRW 54,500.00 | KRW 56,000.00 | KRW 50,200.00 | 201.00K |
| 2026-07-06 | KRW 55,100.00 | -4.51% | KRW 58,200.00 | KRW 58,800.00 | KRW 51,500.00 | 183.64K |
| 2026-07-03 | KRW 57,700.00 | +2.67% | KRW 55,700.00 | KRW 58,100.00 | KRW 52,200.00 | 165.18K |
| 2026-07-02 | KRW 56,200.00 | -16.12% | KRW 62,500.00 | KRW 63,100.00 | KRW 55,800.00 | 400.23K |
| 2026-07-01 | KRW 67,000.00 | +6.01% | KRW 66,600.00 | KRW 72,800.00 | KRW 62,600.00 | 281.79K |
| 2026-06-30 | KRW 63,200.00 | +2.10% | KRW 62,700.00 | KRW 65,700.00 | KRW 62,100.00 | 132.94K |
| 2026-06-29 | KRW 61,900.00 | +5.45% | KRW 59,200.00 | KRW 64,100.00 | KRW 59,200.00 | 142.41K |
| 2026-06-26 | KRW 58,700.00 | -1.51% | KRW 59,900.00 | KRW 62,900.00 | KRW 57,000.00 | 184.93K |
| 2026-06-25 | KRW 59,600.00 | -1.00% | KRW 62,100.00 | KRW 66,100.00 | KRW 58,700.00 | 204.44K |
| 2026-06-24 | KRW 60,200.00 | -1.15% | KRW 61,200.00 | KRW 62,500.00 | KRW 57,700.00 | 195.22K |
| 2026-06-23 | KRW 60,900.00 | -10.96% | KRW 69,700.00 | KRW 69,700.00 | KRW 60,500.00 | 181.58K |
| 2026-06-22 | KRW 68,400.00 | +6.05% | KRW 62,600.00 | KRW 68,600.00 | KRW 62,600.00 | 212.39K |
| 2026-06-19 | KRW 64,500.00 | -6.52% | KRW 69,700.00 | KRW 69,700.00 | KRW 62,300.00 | 196.82K |
| 2026-06-18 | KRW 69,000.00 | -4.17% | KRW 72,000.00 | KRW 72,500.00 | KRW 67,400.00 | 201.00K |
| 2026-06-17 | KRW 72,000.00 | +2.42% | KRW 70,900.00 | KRW 75,000.00 | KRW 69,500.00 | 201.83K |
| 2026-06-16 | KRW 70,300.00 | -5.51% | KRW 74,400.00 | KRW 75,400.00 | KRW 70,300.00 | 166.45K |
| 2026-06-15 | KRW 74,400.00 | +1.78% | KRW 76,300.00 | KRW 77,800.00 | KRW 73,100.00 | 166.55K |
| 2026-06-12 | KRW 73,100.00 | +7.82% | KRW 71,200.00 | KRW 76,500.00 | KRW 69,900.00 | 400.55K |
| 2026-06-11 | KRW 67,800.00 | +11.51% | KRW 60,300.00 | KRW 68,200.00 | KRW 59,300.00 | 394.69K |
| 2026-06-10 | KRW 60,800.00 | -3.80% | KRW 61,200.00 | KRW 66,200.00 | KRW 59,000.00 | 257.26K |
| 2026-06-09 | KRW 63,200.00 | +11.46% | KRW 60,100.00 | KRW 65,700.00 | KRW 58,600.00 | 333.90K |
| 2026-06-08 | KRW 56,700.00 | -10.28% | KRW 58,500.00 | KRW 60,400.00 | KRW 55,800.00 | 244.55K |
| 2026-06-05 | KRW 63,200.00 | -0.32% | KRW 67,200.00 | KRW 68,900.00 | KRW 61,000.00 | 439.92K |
| 2026-06-04 | KRW 63,400.00 | +8.75% | KRW 61,200.00 | KRW 68,900.00 | KRW 60,200.00 | 360.05K |
| 2026-06-02 | KRW 58,300.00 | -3.48% | KRW 59,000.00 | KRW 59,900.00 | KRW 56,700.00 | 286.82K |
| 2026-06-01 | KRW 60,400.00 | -5.63% | KRW 62,900.00 | KRW 63,500.00 | KRW 59,600.00 | 468.94K |
| 2026-05-29 | KRW 64,000.00 | -7.78% | KRW 70,700.00 | KRW 71,700.00 | KRW 63,500.00 | 512.82K |
| 2026-05-28 | KRW 69,400.00 | -6.59% | KRW 73,900.00 | KRW 74,000.00 | KRW 66,600.00 | 298.44K |
| 2026-05-27 | KRW 74,300.00 | -7.13% | KRW 83,300.00 | KRW 83,400.00 | KRW 73,700.00 | 233.74K |
| 2026-05-26 | KRW 80,000.00 | -1.36% | KRW 85,600.00 | KRW 87,900.00 | KRW 78,600.00 | 261.77K |
| 2026-05-22 | KRW 81,100.00 | +11.86% | KRW 74,700.00 | KRW 84,000.00 | KRW 73,500.00 | 388.28K |
| 2026-05-21 | KRW 72,500.00 | +4.02% | KRW 72,100.00 | KRW 74,900.00 | KRW 71,500.00 | 133.22K |