Hantop Inc. (KOSDAQ:002680)
South Korea
· Delayed Price · Currency is KRW 719.00
+10.00 (1.41%)
At close: Dec 5, 2025
Hantop Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 726.00 | 726.00 | 700.00 | 719.00 | 719.00 | 1.41% | 53,458 |
| Dec 4, 2025 | 730.00 | 735.00 | 708.00 | 709.00 | 709.00 | -2.88% | 86,378 |
| Dec 3, 2025 | 724.00 | 734.00 | 723.00 | 730.00 | 730.00 | 0.27% | 39,744 |
| Dec 2, 2025 | 715.00 | 729.00 | 710.00 | 728.00 | 728.00 | 1.82% | 51,063 |
| Dec 1, 2025 | 715.00 | 734.00 | 709.00 | 715.00 | 715.00 | -0.42% | 48,561 |
| Nov 28, 2025 | 713.00 | 720.00 | 707.00 | 718.00 | 718.00 | 0.70% | 42,812 |
| Nov 27, 2025 | 709.00 | 716.00 | 702.00 | 713.00 | 713.00 | 0.56% | 41,441 |
| Nov 26, 2025 | 707.00 | 713.00 | 705.00 | 709.00 | 709.00 | 0.28% | 47,486 |
| Nov 25, 2025 | 702.00 | 711.00 | 700.00 | 707.00 | 707.00 | 0.71% | 20,711 |
| Nov 24, 2025 | 706.00 | 713.00 | 702.00 | 702.00 | 702.00 | -1.13% | 52,355 |
| Nov 21, 2025 | 715.00 | 717.00 | 700.00 | 710.00 | 710.00 | -0.42% | 107,839 |
| Nov 20, 2025 | 714.00 | 719.00 | 708.00 | 713.00 | 713.00 | -0.14% | 71,675 |
| Nov 19, 2025 | 723.00 | 723.00 | 710.00 | 714.00 | 714.00 | -1.24% | 53,169 |
| Nov 18, 2025 | 722.00 | 732.00 | 710.00 | 723.00 | 723.00 | 0.70% | 91,403 |
| Nov 17, 2025 | 715.00 | 722.00 | 710.00 | 718.00 | 718.00 | 0.42% | 60,697 |
| Nov 14, 2025 | 717.00 | 740.00 | 713.00 | 715.00 | 715.00 | -1.38% | 93,240 |
| Nov 13, 2025 | 719.00 | 740.00 | 716.00 | 725.00 | 725.00 | 0.28% | 61,994 |
| Nov 12, 2025 | 715.00 | 733.00 | 702.00 | 723.00 | 723.00 | 1.97% | 86,399 |
| Nov 11, 2025 | 717.00 | 717.00 | 702.00 | 709.00 | 709.00 | 1.00% | 44,102 |
| Nov 10, 2025 | 702.00 | 730.00 | 702.00 | 702.00 | 702.00 | - | 107,259 |
| Nov 7, 2025 | 711.00 | 723.00 | 696.00 | 702.00 | 702.00 | -2.36% | 153,134 |
| Nov 6, 2025 | 729.00 | 750.00 | 715.00 | 719.00 | 719.00 | -2.44% | 85,115 |
| Nov 5, 2025 | 723.00 | 737.00 | 705.00 | 737.00 | 737.00 | 1.80% | 78,314 |
| Nov 4, 2025 | 704.00 | 733.00 | 704.00 | 724.00 | 724.00 | 2.12% | 76,012 |
| Nov 3, 2025 | 735.00 | 746.00 | 697.00 | 709.00 | 709.00 | -3.54% | 337,853 |
| Oct 31, 2025 | 752.00 | 752.00 | 731.00 | 735.00 | 735.00 | -1.61% | 224,863 |
| Oct 30, 2025 | 768.00 | 779.00 | 747.00 | 747.00 | 747.00 | -2.73% | 320,684 |
| Oct 29, 2025 | 769.00 | 784.00 | 764.00 | 768.00 | 768.00 | -0.13% | 103,931 |
| Oct 28, 2025 | 770.00 | 779.00 | 768.00 | 769.00 | 769.00 | 0.13% | 106,624 |
| Oct 27, 2025 | 785.00 | 800.00 | 761.00 | 768.00 | 768.00 | -2.17% | 386,082 |
| Oct 24, 2025 | 786.00 | 807.00 | 770.00 | 785.00 | 785.00 | -0.13% | 188,507 |
| Oct 23, 2025 | 789.00 | 793.00 | 770.00 | 786.00 | 786.00 | -1.26% | 126,784 |
| Oct 22, 2025 | 779.00 | 804.00 | 766.00 | 796.00 | 796.00 | 2.71% | 483,881 |
| Oct 21, 2025 | 797.00 | 798.00 | 772.00 | 775.00 | 775.00 | -2.76% | 514,963 |
| Oct 20, 2025 | 821.00 | 849.00 | 792.00 | 797.00 | 797.00 | -5.01% | 1,274,100 |
| Oct 17, 2025 | 770.00 | 958.00 | 748.00 | 839.00 | 839.00 | 8.96% | 10,536,480 |
| Oct 16, 2025 | 852.00 | 890.00 | 770.00 | 770.00 | 770.00 | -8.66% | 2,182,448 |
| Oct 15, 2025 | 738.00 | 959.00 | 738.00 | 843.00 | 843.00 | 14.23% | 16,212,400 |
| Oct 14, 2025 | 738.00 | 753.00 | 724.00 | 738.00 | 738.00 | - | 71,044 |
| Oct 13, 2025 | 727.00 | 750.00 | 727.00 | 738.00 | 738.00 | 1.10% | 38,691 |
| Oct 10, 2025 | 736.00 | 750.00 | 729.00 | 730.00 | 730.00 | -0.82% | 76,139 |
| Oct 2, 2025 | 744.00 | 744.00 | 732.00 | 736.00 | 736.00 | - | 50,880 |
| Oct 1, 2025 | 777.00 | 777.00 | 735.00 | 736.00 | 736.00 | -1.34% | 42,380 |
| Sep 30, 2025 | 769.00 | 769.00 | 731.00 | 746.00 | 746.00 | 2.05% | 56,563 |
| Sep 29, 2025 | 726.00 | 747.00 | 726.00 | 731.00 | 731.00 | 0.14% | 45,317 |
| Sep 26, 2025 | 739.00 | 758.00 | 727.00 | 730.00 | 730.00 | -1.35% | 95,040 |
| Sep 25, 2025 | 741.00 | 755.00 | 738.00 | 740.00 | 740.00 | -0.13% | 44,812 |
| Sep 24, 2025 | 759.00 | 762.00 | 740.00 | 741.00 | 741.00 | -2.37% | 55,604 |
| Sep 23, 2025 | 754.00 | 763.00 | 745.00 | 759.00 | 759.00 | -0.39% | 60,057 |
| Sep 22, 2025 | 766.00 | 789.00 | 760.00 | 762.00 | 762.00 | - | 54,335 |
| Sep 19, 2025 | 778.00 | 790.00 | 762.00 | 762.00 | 762.00 | -1.93% | 95,181 |
| Sep 18, 2025 | 766.00 | 800.00 | 766.00 | 777.00 | 777.00 | 1.44% | 74,492 |
| Sep 17, 2025 | 772.00 | 804.00 | 763.00 | 766.00 | 766.00 | -0.78% | 141,125 |
| Sep 16, 2025 | 780.00 | 825.00 | 771.00 | 772.00 | 772.00 | -1.03% | 441,103 |
| Sep 15, 2025 | 785.00 | 803.00 | 767.00 | 780.00 | 780.00 | -0.64% | 369,927 |
| Sep 12, 2025 | 737.00 | 885.00 | 737.00 | 785.00 | 785.00 | 7.09% | 3,837,179 |
| Sep 11, 2025 | 734.00 | 742.00 | 725.00 | 733.00 | 733.00 | -0.14% | 50,173 |
| Sep 10, 2025 | 730.00 | 740.00 | 727.00 | 734.00 | 734.00 | 0.55% | 45,968 |
| Sep 9, 2025 | 731.00 | 736.00 | 729.00 | 730.00 | 730.00 | 0.14% | 18,135 |
| Sep 8, 2025 | 738.00 | 743.00 | 729.00 | 729.00 | 729.00 | -1.88% | 49,367 |
| Sep 5, 2025 | 735.00 | 757.00 | 735.00 | 743.00 | 743.00 | 1.78% | 19,000 |
| Sep 4, 2025 | 741.00 | 744.00 | 729.00 | 730.00 | 730.00 | -0.95% | 27,081 |
| Sep 3, 2025 | 753.00 | 753.00 | 737.00 | 737.00 | 737.00 | -1.07% | 6,050 |
| Sep 2, 2025 | 727.00 | 769.00 | 727.00 | 745.00 | 745.00 | 2.48% | 40,084 |
| Sep 1, 2025 | 743.00 | 745.00 | 725.00 | 727.00 | 727.00 | -2.15% | 39,262 |
| Aug 29, 2025 | 738.00 | 746.00 | 731.00 | 743.00 | 743.00 | 0.68% | 27,536 |
| Aug 28, 2025 | 738.00 | 744.00 | 729.00 | 738.00 | 738.00 | -0.40% | 14,542 |
| Aug 27, 2025 | 740.00 | 759.00 | 732.00 | 741.00 | 741.00 | 0.14% | 28,889 |
| Aug 26, 2025 | 748.00 | 748.00 | 728.00 | 740.00 | 740.00 | - | 35,704 |
| Aug 25, 2025 | 750.00 | 750.00 | 733.00 | 740.00 | 740.00 | -0.27% | 40,795 |
| Aug 22, 2025 | 748.00 | 749.00 | 734.00 | 742.00 | 742.00 | 0.27% | 24,494 |
| Aug 21, 2025 | 788.00 | 788.00 | 725.00 | 740.00 | 740.00 | -0.13% | 32,699 |
| Aug 20, 2025 | 743.00 | 754.00 | 736.00 | 741.00 | 741.00 | - | 20,628 |
| Aug 19, 2025 | 749.00 | 756.00 | 739.00 | 741.00 | 741.00 | -1.07% | 30,044 |
| Aug 18, 2025 | 761.00 | 780.00 | 740.00 | 749.00 | 749.00 | -2.47% | 75,048 |
| Aug 14, 2025 | 760.00 | 771.00 | 759.00 | 768.00 | 768.00 | 0.66% | 21,188 |
| Aug 13, 2025 | 764.00 | 769.00 | 759.00 | 763.00 | 763.00 | - | 11,986 |
| Aug 12, 2025 | 763.00 | 771.00 | 761.00 | 763.00 | 763.00 | - | 23,979 |
| Aug 11, 2025 | 771.00 | 772.00 | 757.00 | 763.00 | 763.00 | -1.04% | 31,237 |
| Aug 8, 2025 | 762.00 | 773.00 | 760.00 | 771.00 | 771.00 | 1.18% | 31,185 |
| Aug 7, 2025 | 774.00 | 781.00 | 760.00 | 762.00 | 762.00 | -1.55% | 29,230 |
| Aug 6, 2025 | 775.00 | 780.00 | 764.00 | 774.00 | 774.00 | 0.91% | 17,080 |
| Aug 5, 2025 | 760.00 | 784.00 | 760.00 | 767.00 | 767.00 | 0.52% | 11,539 |
| Aug 4, 2025 | 774.00 | 781.00 | 730.00 | 763.00 | 763.00 | -1.55% | 56,318 |
| Aug 1, 2025 | 788.00 | 794.00 | 774.00 | 775.00 | 775.00 | -1.65% | 30,584 |
| Jul 31, 2025 | 776.00 | 790.00 | 773.00 | 788.00 | 788.00 | 1.55% | 50,682 |
| Jul 30, 2025 | 785.00 | 792.00 | 776.00 | 776.00 | 776.00 | -1.90% | 71,418 |
| Jul 29, 2025 | 800.00 | 805.00 | 783.00 | 791.00 | 791.00 | - | 43,468 |
| Jul 28, 2025 | 780.00 | 810.00 | 780.00 | 791.00 | 791.00 | 1.93% | 70,290 |
| Jul 25, 2025 | 774.00 | 789.00 | 774.00 | 776.00 | 776.00 | 0.26% | 19,030 |
| Jul 24, 2025 | 794.00 | 796.00 | 766.00 | 774.00 | 774.00 | -2.52% | 29,465 |
| Jul 23, 2025 | 797.00 | 809.00 | 784.00 | 794.00 | 794.00 | -0.38% | 29,010 |
| Jul 22, 2025 | 797.00 | 799.00 | 788.00 | 797.00 | 797.00 | - | 18,612 |
| Jul 21, 2025 | 783.00 | 798.00 | 783.00 | 797.00 | 797.00 | 0.76% | 14,516 |
| Jul 18, 2025 | 789.00 | 800.00 | 781.00 | 791.00 | 791.00 | 0.25% | 18,543 |
| Jul 17, 2025 | 799.00 | 799.00 | 780.00 | 789.00 | 789.00 | -0.50% | 46,175 |
| Jul 16, 2025 | 794.00 | 819.00 | 777.00 | 793.00 | 793.00 | -0.75% | 41,937 |
| Jul 15, 2025 | 801.00 | 812.00 | 773.00 | 799.00 | 799.00 | -0.25% | 37,381 |
| Jul 14, 2025 | 797.00 | 815.00 | 790.00 | 801.00 | 801.00 | 0.50% | 63,645 |
| Jul 11, 2025 | 795.00 | 800.00 | 791.00 | 797.00 | 797.00 | -0.75% | 19,366 |