HANA Micron Inc. (KOSDAQ:067310)
South Korea
· Delayed Price · Currency is KRW 36,200
-950 (-2.56%)
Feb 27, 2026, 3:30 PM KST
HANA Micron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 36,000.00 | 37,500.00 | 35,200.00 | 36,200.00 | 36,200.00 | -2.56% | 1,814,597 |
| Feb 26, 2026 | 35,550.00 | 37,900.00 | 35,050.00 | 37,150.00 | 37,150.00 | 7.22% | 4,193,515 |
| Feb 25, 2026 | 36,450.00 | 36,500.00 | 34,350.00 | 34,650.00 | 34,650.00 | -2.67% | 1,717,219 |
| Feb 24, 2026 | 33,650.00 | 36,200.00 | 33,200.00 | 35,600.00 | 35,600.00 | 5.17% | 2,516,981 |
| Feb 23, 2026 | 35,100.00 | 35,700.00 | 33,500.00 | 33,850.00 | 33,850.00 | -2.87% | 1,595,417 |
| Feb 20, 2026 | 34,700.00 | 35,300.00 | 33,550.00 | 34,850.00 | 34,850.00 | 0.43% | 1,396,350 |
| Feb 19, 2026 | 33,700.00 | 35,850.00 | 32,350.00 | 34,700.00 | 34,700.00 | 4.83% | 2,505,297 |
| Feb 13, 2026 | 34,800.00 | 35,250.00 | 33,000.00 | 33,100.00 | 33,100.00 | -4.89% | 1,452,384 |
| Feb 12, 2026 | 34,450.00 | 35,100.00 | 33,100.00 | 34,800.00 | 34,800.00 | 3.42% | 1,769,775 |
| Feb 11, 2026 | 33,650.00 | 34,550.00 | 32,800.00 | 33,650.00 | 33,650.00 | -1.17% | 790,457 |
| Feb 10, 2026 | 34,750.00 | 35,100.00 | 33,500.00 | 34,050.00 | 34,050.00 | -2.99% | 691,593 |
| Feb 9, 2026 | 35,250.00 | 35,350.00 | 34,000.00 | 35,100.00 | 35,100.00 | 5.88% | 1,081,189 |
| Feb 6, 2026 | 32,500.00 | 33,950.00 | 31,800.00 | 33,150.00 | 33,150.00 | -2.93% | 1,254,668 |
| Feb 5, 2026 | 34,450.00 | 35,900.00 | 34,050.00 | 34,150.00 | 34,150.00 | -5.27% | 1,169,764 |
| Feb 4, 2026 | 36,000.00 | 37,450.00 | 35,550.00 | 36,050.00 | 36,050.00 | -2.44% | 1,481,769 |
| Feb 3, 2026 | 38,100.00 | 38,150.00 | 35,650.00 | 36,950.00 | 36,950.00 | 1.65% | 2,188,235 |
| Feb 2, 2026 | 36,250.00 | 38,450.00 | 35,600.00 | 36,350.00 | 36,350.00 | -3.71% | 2,093,346 |
| Jan 30, 2026 | 36,750.00 | 39,500.00 | 36,100.00 | 37,750.00 | 37,750.00 | 2.72% | 3,312,608 |
| Jan 29, 2026 | 37,850.00 | 38,250.00 | 33,200.00 | 36,750.00 | 36,750.00 | 1.38% | 4,706,866 |
| Jan 28, 2026 | 34,100.00 | 36,400.00 | 32,500.00 | 36,250.00 | 36,250.00 | 8.37% | 5,959,047 |
| Jan 27, 2026 | 28,350.00 | 33,500.00 | 28,050.00 | 33,450.00 | 33,450.00 | 18.41% | 13,238,910 |
| Jan 26, 2026 | 26,200.00 | 28,300.00 | 25,900.00 | 28,250.00 | 28,250.00 | 9.28% | 2,285,779 |
| Jan 23, 2026 | 25,650.00 | 26,150.00 | 25,400.00 | 25,850.00 | 25,850.00 | 0.98% | 811,584 |
| Jan 22, 2026 | 26,600.00 | 26,600.00 | 25,200.00 | 25,600.00 | 25,600.00 | -1.35% | 1,019,367 |
| Jan 21, 2026 | 25,050.00 | 26,350.00 | 25,000.00 | 25,950.00 | 25,950.00 | -0.19% | 960,667 |
| Jan 20, 2026 | 26,800.00 | 26,850.00 | 25,550.00 | 26,000.00 | 26,000.00 | -3.53% | 1,106,038 |
| Jan 19, 2026 | 27,150.00 | 27,750.00 | 26,800.00 | 26,950.00 | 26,950.00 | -3.58% | 1,151,866 |
| Jan 16, 2026 | 28,950.00 | 29,000.00 | 27,700.00 | 27,950.00 | 27,950.00 | -1.93% | 1,093,919 |
| Jan 15, 2026 | 28,250.00 | 29,300.00 | 27,850.00 | 28,500.00 | 28,500.00 | -1.21% | 1,322,963 |
| Jan 14, 2026 | 27,900.00 | 29,100.00 | 27,550.00 | 28,850.00 | 28,850.00 | 4.91% | 2,283,991 |
| Jan 13, 2026 | 27,500.00 | 28,450.00 | 27,000.00 | 27,500.00 | 27,500.00 | 3.00% | 1,484,627 |
| Jan 12, 2026 | 27,400.00 | 27,450.00 | 26,000.00 | 26,700.00 | 26,700.00 | -1.11% | 1,091,388 |
| Jan 9, 2026 | 26,850.00 | 27,925.00 | 26,150.00 | 27,000.00 | 27,000.00 | -1.82% | 1,187,323 |
| Jan 8, 2026 | 26,900.00 | 28,700.00 | 26,850.00 | 27,500.00 | 27,500.00 | 0.18% | 1,467,511 |
| Jan 7, 2026 | 29,600.00 | 29,600.00 | 26,925.00 | 27,450.00 | 27,450.00 | -5.02% | 2,307,030 |
| Jan 6, 2026 | 27,050.00 | 28,950.00 | 26,850.00 | 28,900.00 | 28,900.00 | 5.28% | 2,491,885 |
| Jan 5, 2026 | 28,300.00 | 28,400.00 | 26,850.00 | 27,450.00 | 27,450.00 | 3.00% | 2,363,555 |
| Jan 2, 2026 | 25,500.00 | 26,700.00 | 24,350.00 | 26,650.00 | 26,650.00 | 3.50% | 2,223,938 |
| Dec 30, 2025 | 25,000.00 | 27,250.00 | 24,750.00 | 25,750.00 | 25,750.00 | 2.18% | 3,760,979 |
| Dec 29, 2025 | 25,600.00 | 25,650.00 | 24,650.00 | 25,200.00 | 25,200.00 | 0.40% | 1,237,971 |
| Dec 26, 2025 | 24,250.00 | 25,500.00 | 23,950.00 | 25,100.00 | 25,100.00 | 4.37% | 1,858,243 |
| Dec 24, 2025 | 24,700.00 | 24,700.00 | 24,000.00 | 24,050.00 | 24,050.00 | -1.84% | 709,552 |
| Dec 23, 2025 | 25,700.00 | 25,700.00 | 24,250.00 | 24,500.00 | 24,500.00 | -3.73% | 1,248,390 |
| Dec 22, 2025 | 24,000.00 | 25,650.00 | 23,950.00 | 25,450.00 | 25,450.00 | 8.99% | 2,541,217 |
| Dec 19, 2025 | 24,850.00 | 24,850.00 | 23,300.00 | 23,350.00 | 23,350.00 | -4.11% | 1,412,243 |
| Dec 18, 2025 | 24,000.00 | 25,400.00 | 23,700.00 | 24,350.00 | 24,350.00 | -0.41% | 1,634,521 |
| Dec 17, 2025 | 23,150.00 | 24,650.00 | 23,100.00 | 24,450.00 | 24,450.00 | 6.77% | 1,279,947 |
| Dec 16, 2025 | 23,600.00 | 24,050.00 | 22,800.00 | 22,900.00 | 22,900.00 | -4.58% | 1,015,465 |
| Dec 15, 2025 | 23,700.00 | 24,250.00 | 23,450.00 | 24,000.00 | 24,000.00 | -2.64% | 804,713 |
| Dec 12, 2025 | 24,500.00 | 24,950.00 | 23,300.00 | 24,650.00 | 24,650.00 | 0.61% | 2,052,328 |
| Dec 11, 2025 | 25,500.00 | 25,600.00 | 24,450.00 | 24,500.00 | 24,500.00 | -2.97% | 1,116,993 |
| Dec 10, 2025 | 25,000.00 | 26,150.00 | 24,950.00 | 25,250.00 | 25,250.00 | 1.41% | 1,696,956 |
| Dec 9, 2025 | 24,850.00 | 25,350.00 | 24,650.00 | 24,900.00 | 24,900.00 | -0.80% | 613,848 |
| Dec 8, 2025 | 25,350.00 | 25,350.00 | 24,550.00 | 25,100.00 | 25,100.00 | -0.79% | 767,442 |
| Dec 5, 2025 | 24,400.00 | 25,350.00 | 24,050.00 | 25,300.00 | 25,300.00 | 3.69% | 1,069,854 |
| Dec 4, 2025 | 25,400.00 | 25,450.00 | 24,050.00 | 24,400.00 | 24,400.00 | -3.94% | 1,313,062 |
| Dec 3, 2025 | 25,450.00 | 26,500.00 | 25,100.00 | 25,400.00 | 25,400.00 | 0.59% | 1,370,508 |
| Dec 2, 2025 | 25,400.00 | 25,800.00 | 25,100.00 | 25,250.00 | 25,250.00 | -0.20% | 864,612 |
| Dec 1, 2025 | 26,050.00 | 26,100.00 | 25,050.00 | 25,300.00 | 25,300.00 | -1.56% | 1,183,191 |
| Nov 28, 2025 | 25,500.00 | 25,700.00 | 24,950.00 | 25,700.00 | 25,700.00 | 0.78% | 1,101,870 |
| Nov 27, 2025 | 24,500.00 | 25,850.00 | 24,000.00 | 25,500.00 | 25,500.00 | 5.81% | 2,436,653 |
| Nov 26, 2025 | 25,450.00 | 25,450.00 | 23,700.00 | 24,100.00 | 24,100.00 | -3.21% | 1,783,944 |
| Nov 25, 2025 | 24,600.00 | 25,400.00 | 24,200.00 | 24,900.00 | 24,900.00 | 6.41% | 2,195,243 |
| Nov 24, 2025 | 23,000.00 | 23,700.00 | 22,450.00 | 23,400.00 | 23,400.00 | 3.54% | 1,250,378 |
| Nov 21, 2025 | 22,750.00 | 23,600.00 | 22,400.00 | 22,600.00 | 22,600.00 | -8.69% | 2,323,716 |
| Nov 20, 2025 | 26,250.00 | 26,400.00 | 24,300.00 | 24,750.00 | 24,750.00 | -2.37% | 2,267,951 |
| Nov 19, 2025 | 25,850.00 | 26,000.00 | 24,100.00 | 25,350.00 | 25,350.00 | -2.12% | 1,759,890 |
| Nov 18, 2025 | 25,400.00 | 27,200.00 | 25,250.00 | 25,900.00 | 25,900.00 | -0.38% | 3,087,794 |
| Nov 17, 2025 | 25,250.00 | 26,300.00 | 25,150.00 | 26,000.00 | 26,000.00 | 6.12% | 2,312,911 |
| Nov 14, 2025 | 24,850.00 | 25,250.00 | 24,250.00 | 24,500.00 | 24,500.00 | -5.77% | 2,140,611 |
| Nov 13, 2025 | 25,550.00 | 26,600.00 | 24,800.00 | 26,000.00 | 26,000.00 | 2.77% | 1,958,915 |
| Nov 12, 2025 | 25,250.00 | 26,400.00 | 24,450.00 | 25,300.00 | 25,300.00 | 2.43% | 2,917,654 |
| Nov 11, 2025 | 24,600.00 | 25,875.00 | 24,350.00 | 24,700.00 | 24,700.00 | 1.44% | 3,616,145 |
| Nov 10, 2025 | 27,550.00 | 27,600.00 | 23,650.00 | 24,350.00 | 24,350.00 | -11.78% | 6,812,906 |
| Nov 7, 2025 | 26,950.00 | 29,050.00 | 26,900.00 | 27,600.00 | 27,600.00 | -1.08% | 3,230,754 |
| Nov 6, 2025 | 28,750.00 | 28,850.00 | 26,450.00 | 27,900.00 | 27,900.00 | -0.18% | 2,644,104 |
| Nov 5, 2025 | 27,950.00 | 28,650.00 | 25,900.00 | 27,950.00 | 27,950.00 | -3.95% | 4,078,310 |
| Nov 4, 2025 | 30,200.00 | 30,200.00 | 28,750.00 | 29,100.00 | 29,100.00 | -1.19% | 1,478,149 |
| Nov 3, 2025 | 29,050.00 | 29,950.00 | 28,200.00 | 29,450.00 | 29,450.00 | 0.17% | 1,807,268 |
| Oct 31, 2025 | 29,800.00 | 30,100.00 | 29,200.00 | 29,400.00 | 29,400.00 | -4.55% | 1,731,213 |
| Oct 30, 2025 | 27,150.00 | 31,100.00 | 26,850.00 | 30,800.00 | 30,800.00 | 11.59% | 6,013,265 |
| Oct 29, 2025 | 26,250.00 | 27,650.00 | 25,500.00 | 27,600.00 | 27,600.00 | 6.77% | 2,405,162 |
| Oct 28, 2025 | 25,100.00 | 26,300.00 | 25,100.00 | 25,850.00 | 25,850.00 | 0.98% | 1,121,095 |
| Oct 27, 2025 | 27,050.00 | 27,050.00 | 25,350.00 | 25,600.00 | 25,600.00 | -4.48% | 1,929,525 |
| Oct 24, 2025 | 27,400.00 | 27,450.00 | 25,950.00 | 26,800.00 | 26,800.00 | 3.47% | 2,253,915 |
| Oct 23, 2025 | 25,000.00 | 25,950.00 | 24,750.00 | 25,900.00 | 25,900.00 | 0.39% | 1,261,401 |
| Oct 22, 2025 | 26,000.00 | 26,000.00 | 24,600.00 | 25,800.00 | 25,800.00 | -0.58% | 1,678,850 |
| Oct 21, 2025 | 26,550.00 | 27,200.00 | 25,650.00 | 25,950.00 | 25,950.00 | - | 1,381,429 |
| Oct 20, 2025 | 26,850.00 | 27,100.00 | 25,300.00 | 25,950.00 | 25,950.00 | - | 1,558,976 |
| Oct 17, 2025 | 25,400.00 | 27,250.00 | 25,350.00 | 25,950.00 | 25,950.00 | - | 1,835,107 |
| Oct 16, 2025 | 26,150.00 | 26,550.00 | 25,700.00 | 25,950.00 | 25,950.00 | -2.08% | 1,423,585 |
| Oct 15, 2025 | 26,250.00 | 26,950.00 | 25,800.00 | 26,500.00 | 26,500.00 | 1.92% | 1,512,854 |
| Oct 14, 2025 | 28,300.00 | 28,300.00 | 25,150.00 | 26,000.00 | 26,000.00 | -6.31% | 3,893,088 |
| Oct 13, 2025 | 23,400.00 | 28,350.00 | 23,300.00 | 27,750.00 | 27,750.00 | 13.96% | 3,945,110 |
| Oct 10, 2025 | 25,600.00 | 25,800.00 | 23,900.00 | 24,350.00 | 24,350.00 | -1.22% | 1,939,509 |
| Oct 2, 2025 | 25,500.00 | 25,650.00 | 24,150.00 | 24,650.00 | 24,650.00 | 2.49% | 2,411,421 |
| Oct 1, 2025 | 22,650.00 | 24,250.00 | 22,500.00 | 24,050.00 | 24,050.00 | 8.58% | 1,714,764 |
| Sep 30, 2025 | 23,350.00 | 23,500.00 | 22,000.00 | 22,150.00 | 22,150.00 | -3.06% | 1,131,250 |
| Sep 29, 2025 | 22,500.00 | 23,150.00 | 21,950.00 | 22,850.00 | 22,850.00 | 4.58% | 1,405,815 |
| Sep 26, 2025 | 21,100.00 | 22,500.00 | 20,950.00 | 21,850.00 | 21,850.00 | 1.86% | 1,983,213 |