Hantech Co., Ltd. (KOSDAQ:098070)
South Korea
· Delayed Price · Currency is KRW 33,750
+700 (2.12%)
At close: Mar 6, 2026
Hantech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 32,350.00 | 33,950.00 | 31,400.00 | 33,750.00 | 33,750.00 | 2.12% | 56,211 |
| Mar 5, 2026 | 31,800.00 | 33,550.00 | 31,150.00 | 33,050.00 | 33,050.00 | 9.44% | 117,661 |
| Mar 4, 2026 | 34,300.00 | 34,350.00 | 28,300.00 | 30,200.00 | 30,200.00 | -14.20% | 162,653 |
| Mar 3, 2026 | 36,400.00 | 37,200.00 | 35,200.00 | 35,200.00 | 35,200.00 | -2.09% | 122,622 |
| Feb 27, 2026 | 36,950.00 | 37,350.00 | 35,750.00 | 35,950.00 | 35,950.00 | -1.10% | 52,832 |
| Feb 26, 2026 | 37,650.00 | 37,750.00 | 36,300.00 | 36,350.00 | 36,350.00 | -3.20% | 74,428 |
| Feb 25, 2026 | 38,750.00 | 38,750.00 | 37,350.00 | 37,550.00 | 37,550.00 | -1.44% | 59,430 |
| Feb 24, 2026 | 39,100.00 | 39,100.00 | 37,550.00 | 38,100.00 | 38,100.00 | -1.17% | 57,453 |
| Feb 23, 2026 | 40,050.00 | 40,150.00 | 38,000.00 | 38,550.00 | 38,550.00 | -0.90% | 112,150 |
| Feb 20, 2026 | 39,100.00 | 40,250.00 | 38,550.00 | 38,900.00 | 38,900.00 | 1.83% | 177,628 |
| Feb 19, 2026 | 37,700.00 | 38,350.00 | 37,100.00 | 38,200.00 | 38,200.00 | 3.80% | 77,973 |
| Feb 13, 2026 | 36,450.00 | 37,900.00 | 35,650.00 | 36,800.00 | 36,800.00 | 1.38% | 80,780 |
| Feb 12, 2026 | 37,300.00 | 37,300.00 | 36,250.00 | 36,300.00 | 36,300.00 | -2.94% | 46,825 |
| Feb 11, 2026 | 37,500.00 | 37,850.00 | 36,950.00 | 37,400.00 | 37,400.00 | 1.08% | 49,082 |
| Feb 10, 2026 | 37,150.00 | 37,600.00 | 36,800.00 | 37,000.00 | 37,000.00 | 1.37% | 43,895 |
| Feb 9, 2026 | 36,200.00 | 37,100.00 | 35,300.00 | 36,500.00 | 36,500.00 | 4.89% | 76,867 |
| Feb 6, 2026 | 34,650.00 | 35,500.00 | 33,050.00 | 34,800.00 | 34,800.00 | -3.06% | 88,648 |
| Feb 5, 2026 | 37,200.00 | 38,150.00 | 35,600.00 | 35,900.00 | 35,900.00 | -5.65% | 77,201 |
| Feb 4, 2026 | 37,950.00 | 38,500.00 | 37,150.00 | 38,050.00 | 38,050.00 | 2.98% | 145,160 |
| Feb 3, 2026 | 35,150.00 | 38,650.00 | 35,050.00 | 36,950.00 | 36,950.00 | 6.33% | 176,286 |
| Feb 2, 2026 | 35,050.00 | 36,050.00 | 34,050.00 | 34,750.00 | 34,750.00 | -4.01% | 86,966 |
| Jan 30, 2026 | 37,300.00 | 37,350.00 | 36,200.00 | 36,200.00 | 36,200.00 | -3.21% | 80,160 |
| Jan 29, 2026 | 37,000.00 | 38,850.00 | 36,700.00 | 37,400.00 | 37,400.00 | 1.63% | 136,070 |
| Jan 28, 2026 | 37,300.00 | 37,500.00 | 36,700.00 | 36,800.00 | 36,800.00 | -1.21% | 74,192 |
| Jan 27, 2026 | 38,400.00 | 39,850.00 | 37,150.00 | 37,250.00 | 37,250.00 | 2.34% | 227,505 |
| Jan 26, 2026 | 36,600.00 | 37,150.00 | 36,000.00 | 36,400.00 | 36,400.00 | -2.02% | 93,552 |
| Jan 23, 2026 | 37,550.00 | 37,900.00 | 36,000.00 | 37,150.00 | 37,150.00 | -1.85% | 141,936 |
| Jan 22, 2026 | 39,650.00 | 39,700.00 | 37,850.00 | 37,850.00 | 37,850.00 | 0.80% | 222,366 |
| Jan 21, 2026 | 39,950.00 | 40,000.00 | 36,000.00 | 37,550.00 | 37,550.00 | 3.44% | 615,786 |
| Jan 20, 2026 | 34,200.00 | 36,950.00 | 33,500.00 | 36,300.00 | 36,300.00 | 5.22% | 171,787 |
| Jan 19, 2026 | 35,950.00 | 36,000.00 | 34,250.00 | 34,500.00 | 34,500.00 | -1.15% | 71,143 |
| Jan 16, 2026 | 35,200.00 | 35,750.00 | 34,600.00 | 34,900.00 | 34,900.00 | -0.85% | 63,136 |
| Jan 15, 2026 | 35,250.00 | 35,900.00 | 34,650.00 | 35,200.00 | 35,200.00 | 0.28% | 75,109 |
| Jan 14, 2026 | 33,200.00 | 35,100.00 | 32,850.00 | 35,100.00 | 35,100.00 | 5.56% | 136,121 |
| Jan 13, 2026 | 33,050.00 | 33,500.00 | 32,150.00 | 33,250.00 | 33,250.00 | -0.15% | 97,519 |
| Jan 12, 2026 | 33,300.00 | 34,200.00 | 33,000.00 | 33,300.00 | 33,300.00 | 0.45% | 43,783 |
| Jan 9, 2026 | 32,000.00 | 33,200.00 | 31,750.00 | 33,150.00 | 33,150.00 | 3.11% | 45,836 |
| Jan 8, 2026 | 32,800.00 | 33,300.00 | 32,000.00 | 32,150.00 | 32,150.00 | -1.83% | 36,580 |
| Jan 7, 2026 | 33,650.00 | 33,650.00 | 32,500.00 | 32,750.00 | 32,750.00 | -1.65% | 33,338 |
| Jan 6, 2026 | 33,050.00 | 33,450.00 | 32,150.00 | 33,300.00 | 33,300.00 | 1.83% | 41,354 |
| Jan 5, 2026 | 31,800.00 | 32,750.00 | 31,800.00 | 32,700.00 | 32,700.00 | 3.81% | 41,582 |
| Jan 2, 2026 | 30,850.00 | 31,600.00 | 30,850.00 | 31,500.00 | 31,500.00 | 2.11% | 25,137 |
| Dec 30, 2025 | 31,000.00 | 31,300.00 | 30,450.00 | 30,850.00 | 30,850.00 | -1.59% | 72,139 |
| Dec 29, 2025 | 30,950.00 | 31,450.00 | 30,600.00 | 31,350.00 | 31,350.00 | 1.29% | 47,086 |
| Dec 26, 2025 | 32,250.00 | 32,250.00 | 30,650.00 | 30,950.00 | 30,950.00 | -3.73% | 72,730 |
| Dec 24, 2025 | 32,900.00 | 33,000.00 | 31,850.00 | 32,150.00 | 32,150.00 | -1.83% | 57,853 |
| Dec 23, 2025 | 33,900.00 | 34,100.00 | 32,650.00 | 32,750.00 | 32,750.00 | -3.39% | 56,118 |
| Dec 22, 2025 | 34,300.00 | 34,950.00 | 33,750.00 | 33,900.00 | 33,900.00 | 0.44% | 71,999 |
| Dec 19, 2025 | 32,600.00 | 34,000.00 | 31,900.00 | 33,750.00 | 33,750.00 | 3.53% | 114,831 |
| Dec 18, 2025 | 32,500.00 | 32,950.00 | 32,100.00 | 32,600.00 | 32,600.00 | -1.66% | 63,635 |
| Dec 17, 2025 | 33,100.00 | 33,450.00 | 32,500.00 | 33,150.00 | 33,150.00 | 0.30% | 47,697 |
| Dec 16, 2025 | 33,800.00 | 34,050.00 | 32,550.00 | 33,050.00 | 33,050.00 | -3.08% | 81,841 |
| Dec 15, 2025 | 34,750.00 | 34,750.00 | 33,800.00 | 34,100.00 | 34,100.00 | -3.13% | 84,486 |
| Dec 12, 2025 | 33,900.00 | 35,300.00 | 33,850.00 | 35,200.00 | 35,200.00 | 3.68% | 74,295 |
| Dec 11, 2025 | 35,300.00 | 35,550.00 | 33,950.00 | 33,950.00 | 33,950.00 | -2.58% | 49,130 |
| Dec 10, 2025 | 34,200.00 | 35,300.00 | 34,000.00 | 34,850.00 | 34,850.00 | 0.58% | 57,425 |
| Dec 9, 2025 | 33,700.00 | 35,000.00 | 33,650.00 | 34,650.00 | 34,650.00 | 1.91% | 73,811 |
| Dec 8, 2025 | 35,150.00 | 35,350.00 | 33,850.00 | 34,000.00 | 34,000.00 | -3.68% | 95,438 |
| Dec 5, 2025 | 34,650.00 | 36,200.00 | 34,350.00 | 35,300.00 | 35,300.00 | 1.88% | 135,650 |
| Dec 4, 2025 | 36,450.00 | 36,450.00 | 34,400.00 | 34,650.00 | 34,650.00 | -4.15% | 103,666 |
| Dec 3, 2025 | 34,700.00 | 36,150.00 | 34,350.00 | 36,150.00 | 36,150.00 | 5.39% | 128,685 |
| Dec 2, 2025 | 33,550.00 | 34,700.00 | 33,500.00 | 34,300.00 | 34,300.00 | 1.18% | 73,089 |
| Dec 1, 2025 | 34,500.00 | 34,750.00 | 33,600.00 | 33,900.00 | 33,900.00 | -1.02% | 82,352 |
| Nov 28, 2025 | 34,300.00 | 34,650.00 | 33,400.00 | 34,250.00 | 34,250.00 | - | 90,484 |
| Nov 27, 2025 | 33,900.00 | 34,750.00 | 33,850.00 | 34,250.00 | 34,250.00 | 0.44% | 53,417 |
| Nov 26, 2025 | 32,600.00 | 34,200.00 | 32,600.00 | 34,100.00 | 34,100.00 | 4.60% | 61,683 |
| Nov 25, 2025 | 33,100.00 | 33,550.00 | 32,350.00 | 32,600.00 | 32,600.00 | -1.51% | 52,897 |
| Nov 24, 2025 | 32,600.00 | 33,700.00 | 32,000.00 | 33,100.00 | 33,100.00 | 3.12% | 89,630 |
| Nov 21, 2025 | 32,500.00 | 32,700.00 | 31,650.00 | 32,100.00 | 32,100.00 | -4.32% | 95,831 |
| Nov 20, 2025 | 33,200.00 | 34,450.00 | 33,200.00 | 33,550.00 | 33,550.00 | 0.75% | 146,870 |
| Nov 19, 2025 | 34,300.00 | 34,950.00 | 33,150.00 | 33,300.00 | 33,300.00 | -2.77% | 75,707 |
| Nov 18, 2025 | 36,450.00 | 36,750.00 | 34,000.00 | 34,250.00 | 34,250.00 | -6.04% | 120,070 |
| Nov 17, 2025 | 37,700.00 | 37,700.00 | 35,400.00 | 36,450.00 | 36,450.00 | -1.49% | 119,780 |
| Nov 14, 2025 | 36,000.00 | 38,650.00 | 35,650.00 | 37,000.00 | 37,000.00 | 2.07% | 325,999 |
| Nov 13, 2025 | 35,700.00 | 36,300.00 | 35,150.00 | 36,250.00 | 36,250.00 | 1.54% | 62,274 |
| Nov 12, 2025 | 35,450.00 | 36,100.00 | 35,000.00 | 35,700.00 | 35,700.00 | 0.99% | 48,723 |
| Nov 11, 2025 | 36,000.00 | 36,500.00 | 35,000.00 | 35,350.00 | 35,350.00 | -1.39% | 88,392 |
| Nov 10, 2025 | 35,600.00 | 36,150.00 | 35,250.00 | 35,850.00 | 35,850.00 | 0.84% | 79,060 |
| Nov 7, 2025 | 36,200.00 | 36,500.00 | 34,800.00 | 35,550.00 | 35,550.00 | -3.66% | 181,008 |
| Nov 6, 2025 | 38,500.00 | 39,150.00 | 36,800.00 | 36,900.00 | 36,900.00 | -3.15% | 166,572 |
| Nov 5, 2025 | 39,800.00 | 39,850.00 | 37,100.00 | 38,100.00 | 38,100.00 | -5.81% | 214,302 |
| Nov 4, 2025 | 40,450.00 | 41,450.00 | 40,000.00 | 40,450.00 | 40,450.00 | - | 189,117 |
| Nov 3, 2025 | 41,650.00 | 42,000.00 | 40,300.00 | 40,450.00 | 40,450.00 | -3.23% | 246,025 |
| Oct 31, 2025 | 42,850.00 | 43,650.00 | 41,800.00 | 41,800.00 | 41,800.00 | -2.45% | 252,598 |
| Oct 30, 2025 | 46,500.00 | 46,550.00 | 42,100.00 | 42,850.00 | 42,850.00 | -7.85% | 554,212 |
| Oct 29, 2025 | 44,950.00 | 47,300.00 | 43,200.00 | 46,500.00 | 46,500.00 | 5.68% | 1,167,001 |
| Oct 28, 2025 | 43,400.00 | 44,100.00 | 42,200.00 | 44,000.00 | 44,000.00 | 0.92% | 359,798 |
| Oct 27, 2025 | 43,800.00 | 44,350.00 | 42,200.00 | 43,600.00 | 43,600.00 | 1.40% | 676,481 |
| Oct 24, 2025 | 39,850.00 | 44,300.00 | 39,500.00 | 43,000.00 | 43,000.00 | 8.45% | 1,782,225 |
| Oct 23, 2025 | 40,100.00 | 41,950.00 | 39,100.00 | 39,650.00 | 39,650.00 | -1.61% | 410,303 |
| Oct 22, 2025 | 39,400.00 | 40,850.00 | 37,800.00 | 40,300.00 | 40,300.00 | 2.28% | 384,944 |
| Oct 21, 2025 | 39,100.00 | 42,400.00 | 38,550.00 | 39,400.00 | 39,400.00 | 2.60% | 900,140 |
| Oct 20, 2025 | 37,150.00 | 40,500.00 | 37,150.00 | 38,400.00 | 38,400.00 | 3.36% | 316,962 |
| Oct 17, 2025 | 39,500.00 | 39,550.00 | 37,000.00 | 37,150.00 | 37,150.00 | -5.83% | 371,309 |
| Oct 16, 2025 | 41,650.00 | 41,700.00 | 39,250.00 | 39,450.00 | 39,450.00 | -3.90% | 281,808 |
| Oct 15, 2025 | 40,000.00 | 41,500.00 | 39,800.00 | 41,050.00 | 41,050.00 | 3.01% | 198,528 |
| Oct 14, 2025 | 42,400.00 | 42,900.00 | 39,550.00 | 39,850.00 | 39,850.00 | -4.67% | 272,532 |
| Oct 13, 2025 | 41,700.00 | 43,400.00 | 41,500.00 | 41,800.00 | 41,800.00 | -3.80% | 181,790 |
| Oct 10, 2025 | 42,600.00 | 43,500.00 | 40,150.00 | 43,450.00 | 43,450.00 | 1.76% | 343,202 |
| Oct 2, 2025 | 43,700.00 | 44,200.00 | 42,200.00 | 42,700.00 | 42,700.00 | -0.35% | 197,088 |