Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea
· Delayed Price · Currency is KRW 28,600
+1,500 (5.54%)
At close: Mar 6, 2026
Hana Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 27,150.00 | 28,700.00 | 26,800.00 | 28,600.00 | 28,600.00 | 5.54% | 54,711 |
| Mar 5, 2026 | 25,300.00 | 27,900.00 | 25,250.00 | 27,100.00 | 27,100.00 | 14.11% | 63,341 |
| Mar 4, 2026 | 26,700.00 | 27,950.00 | 23,650.00 | 23,750.00 | 23,750.00 | -18.10% | 110,771 |
| Mar 3, 2026 | 30,700.00 | 30,750.00 | 29,000.00 | 29,000.00 | 29,000.00 | -8.37% | 98,391 |
| Feb 27, 2026 | 30,850.00 | 32,050.00 | 30,450.00 | 31,650.00 | 31,650.00 | 1.12% | 111,997 |
| Feb 26, 2026 | 31,800.00 | 34,500.00 | 30,350.00 | 31,300.00 | 31,300.00 | -0.32% | 255,908 |
| Feb 25, 2026 | 31,050.00 | 31,800.00 | 30,300.00 | 31,400.00 | 31,400.00 | 2.11% | 83,820 |
| Feb 24, 2026 | 29,850.00 | 31,300.00 | 29,700.00 | 30,750.00 | 30,750.00 | 4.95% | 83,706 |
| Feb 23, 2026 | 30,300.00 | 30,650.00 | 29,250.00 | 29,300.00 | 29,300.00 | -2.01% | 45,295 |
| Feb 20, 2026 | 30,250.00 | 30,250.00 | 29,600.00 | 29,900.00 | 29,900.00 | -0.99% | 28,093 |
| Feb 19, 2026 | 30,350.00 | 30,400.00 | 29,200.00 | 30,200.00 | 30,200.00 | 0.33% | 56,383 |
| Feb 13, 2026 | 30,700.00 | 30,900.00 | 30,050.00 | 30,100.00 | 30,100.00 | -3.83% | 38,417 |
| Feb 12, 2026 | 31,600.00 | 31,850.00 | 30,850.00 | 31,300.00 | 31,300.00 | - | 43,742 |
| Feb 11, 2026 | 31,850.00 | 31,850.00 | 30,800.00 | 31,300.00 | 31,300.00 | 0.64% | 38,441 |
| Feb 10, 2026 | 32,000.00 | 32,200.00 | 30,900.00 | 31,100.00 | 31,100.00 | -0.16% | 61,570 |
| Feb 9, 2026 | 30,200.00 | 31,400.00 | 30,000.00 | 31,150.00 | 31,150.00 | 5.59% | 49,881 |
| Feb 6, 2026 | 29,850.00 | 30,050.00 | 28,400.00 | 29,500.00 | 29,500.00 | -3.28% | 40,523 |
| Feb 5, 2026 | 31,150.00 | 31,150.00 | 29,900.00 | 30,500.00 | 30,500.00 | -2.87% | 45,415 |
| Feb 4, 2026 | 30,300.00 | 31,400.00 | 30,050.00 | 31,400.00 | 31,400.00 | 3.29% | 43,810 |
| Feb 3, 2026 | 30,650.00 | 30,950.00 | 29,800.00 | 30,400.00 | 30,400.00 | 1.84% | 46,949 |
| Feb 2, 2026 | 31,100.00 | 32,750.00 | 29,850.00 | 29,850.00 | 29,850.00 | -6.28% | 73,794 |
| Jan 30, 2026 | 33,400.00 | 33,750.00 | 31,600.00 | 31,850.00 | 31,850.00 | -6.19% | 113,340 |
| Jan 29, 2026 | 33,550.00 | 34,200.00 | 30,950.00 | 33,950.00 | 33,950.00 | 3.66% | 172,600 |
| Jan 28, 2026 | 31,500.00 | 32,750.00 | 31,050.00 | 32,750.00 | 32,750.00 | 3.80% | 137,662 |
| Jan 27, 2026 | 31,500.00 | 31,950.00 | 30,800.00 | 31,550.00 | 31,550.00 | 0.64% | 69,897 |
| Jan 26, 2026 | 30,700.00 | 31,400.00 | 30,000.00 | 31,350.00 | 31,350.00 | 5.03% | 114,993 |
| Jan 23, 2026 | 31,500.00 | 31,600.00 | 29,500.00 | 29,850.00 | 29,850.00 | -0.83% | 101,824 |
| Jan 22, 2026 | 28,150.00 | 30,400.00 | 27,950.00 | 30,100.00 | 30,100.00 | 6.93% | 161,226 |
| Jan 21, 2026 | 27,650.00 | 28,700.00 | 27,500.00 | 28,150.00 | 28,150.00 | -2.76% | 44,605 |
| Jan 20, 2026 | 28,650.00 | 29,700.00 | 27,850.00 | 28,950.00 | 28,950.00 | 2.48% | 112,418 |
| Jan 19, 2026 | 27,400.00 | 28,350.00 | 25,500.00 | 28,250.00 | 28,250.00 | 1.62% | 65,091 |
| Jan 16, 2026 | 28,000.00 | 28,350.00 | 27,350.00 | 27,800.00 | 27,800.00 | -0.71% | 25,193 |
| Jan 15, 2026 | 27,200.00 | 30,000.00 | 26,550.00 | 28,000.00 | 28,000.00 | 3.70% | 53,399 |
| Jan 14, 2026 | 27,450.00 | 27,850.00 | 26,850.00 | 27,000.00 | 27,000.00 | -2.17% | 22,771 |
| Jan 13, 2026 | 27,150.00 | 27,600.00 | 26,450.00 | 27,600.00 | 27,600.00 | 2.60% | 31,103 |
| Jan 12, 2026 | 26,350.00 | 27,000.00 | 26,150.00 | 26,900.00 | 26,900.00 | 2.87% | 23,196 |
| Jan 9, 2026 | 26,750.00 | 27,100.00 | 25,950.00 | 26,150.00 | 26,150.00 | -0.57% | 19,296 |
| Jan 8, 2026 | 27,100.00 | 27,800.00 | 26,100.00 | 26,300.00 | 26,300.00 | -2.95% | 37,579 |
| Jan 7, 2026 | 28,200.00 | 28,200.00 | 26,650.00 | 27,100.00 | 27,100.00 | -1.28% | 32,228 |
| Jan 6, 2026 | 28,950.00 | 28,950.00 | 27,100.00 | 27,450.00 | 27,450.00 | 4.17% | 63,224 |
| Jan 5, 2026 | 25,300.00 | 26,550.00 | 25,300.00 | 26,350.00 | 26,350.00 | 4.15% | 44,860 |
| Jan 2, 2026 | 27,150.00 | 27,150.00 | 25,250.00 | 25,300.00 | 25,300.00 | -5.60% | 73,880 |
| Dec 30, 2025 | 27,500.00 | 27,550.00 | 26,400.00 | 26,800.00 | 26,800.00 | -3.07% | 85,795 |
| Dec 29, 2025 | 28,250.00 | 28,250.00 | 26,700.00 | 27,650.00 | 27,650.00 | -1.60% | 107,283 |
| Dec 26, 2025 | 29,650.00 | 30,350.00 | 27,800.00 | 28,100.00 | 28,100.00 | -5.23% | 172,920 |
| Dec 24, 2025 | 34,100.00 | 35,300.00 | 29,500.00 | 29,650.00 | 29,650.00 | -13.05% | 514,688 |
| Dec 23, 2025 | 34,700.00 | 35,200.00 | 33,350.00 | 34,100.00 | 34,100.00 | 1.19% | 91,297 |
| Dec 22, 2025 | 33,850.00 | 34,750.00 | 32,900.00 | 33,700.00 | 33,700.00 | 0.75% | 113,279 |
| Dec 19, 2025 | 30,750.00 | 33,850.00 | 29,500.00 | 33,450.00 | 33,450.00 | 10.03% | 161,905 |
| Dec 18, 2025 | 31,900.00 | 32,200.00 | 30,300.00 | 30,400.00 | 30,400.00 | -7.46% | 104,357 |
| Dec 17, 2025 | 33,500.00 | 33,650.00 | 32,400.00 | 32,850.00 | 32,850.00 | -1.94% | 51,792 |
| Dec 16, 2025 | 35,500.00 | 35,500.00 | 33,000.00 | 33,500.00 | 33,500.00 | -5.63% | 146,393 |
| Dec 15, 2025 | 35,400.00 | 35,550.00 | 34,250.00 | 35,500.00 | 35,500.00 | 0.28% | 125,945 |
| Dec 12, 2025 | 35,000.00 | 35,850.00 | 33,800.00 | 35,400.00 | 35,400.00 | 1.72% | 189,522 |
| Dec 11, 2025 | 33,900.00 | 35,250.00 | 33,150.00 | 34,800.00 | 34,800.00 | 3.73% | 164,170 |
| Dec 10, 2025 | 34,100.00 | 34,100.00 | 32,700.00 | 33,550.00 | 33,550.00 | -0.15% | 76,705 |
| Dec 9, 2025 | 32,800.00 | 34,200.00 | 32,300.00 | 33,600.00 | 33,600.00 | 2.75% | 161,112 |
| Dec 8, 2025 | 31,500.00 | 33,500.00 | 31,250.00 | 32,700.00 | 32,700.00 | 4.14% | 108,090 |
| Dec 5, 2025 | 31,900.00 | 34,350.00 | 30,000.00 | 31,400.00 | 31,400.00 | -1.57% | 317,506 |
| Dec 4, 2025 | 31,550.00 | 32,150.00 | 30,350.00 | 31,900.00 | 31,900.00 | 2.74% | 57,689 |
| Dec 3, 2025 | 31,300.00 | 32,350.00 | 30,900.00 | 31,050.00 | 31,050.00 | 0.49% | 62,260 |
| Dec 2, 2025 | 31,300.00 | 31,300.00 | 30,050.00 | 30,900.00 | 30,900.00 | -1.28% | 68,836 |
| Dec 1, 2025 | 32,350.00 | 32,850.00 | 31,100.00 | 31,300.00 | 31,300.00 | -2.95% | 64,088 |
| Nov 28, 2025 | 31,050.00 | 32,900.00 | 31,050.00 | 32,250.00 | 32,250.00 | 4.54% | 101,805 |
| Nov 27, 2025 | 31,700.00 | 32,850.00 | 30,500.00 | 30,850.00 | 30,850.00 | -2.06% | 62,227 |
| Nov 26, 2025 | 30,350.00 | 31,550.00 | 30,000.00 | 31,500.00 | 31,500.00 | 3.96% | 48,891 |
| Nov 25, 2025 | 31,150.00 | 31,450.00 | 30,200.00 | 30,300.00 | 30,300.00 | 0.17% | 69,324 |
| Nov 24, 2025 | 31,500.00 | 32,550.00 | 30,250.00 | 30,250.00 | 30,250.00 | -3.97% | 100,639 |
| Nov 21, 2025 | 29,400.00 | 32,000.00 | 29,400.00 | 31,500.00 | 31,500.00 | 5.88% | 227,163 |
| Nov 20, 2025 | 28,550.00 | 29,900.00 | 28,550.00 | 29,750.00 | 29,750.00 | 4.75% | 43,446 |
| Nov 19, 2025 | 29,000.00 | 29,500.00 | 27,650.00 | 28,400.00 | 28,400.00 | -2.07% | 80,326 |
| Nov 18, 2025 | 30,050.00 | 30,400.00 | 28,700.00 | 29,000.00 | 29,000.00 | -3.49% | 91,297 |
| Nov 17, 2025 | 32,400.00 | 32,650.00 | 30,000.00 | 30,050.00 | 30,050.00 | -6.68% | 101,567 |
| Nov 14, 2025 | 32,500.00 | 35,200.00 | 31,700.00 | 32,200.00 | 32,200.00 | -0.77% | 333,752 |
| Nov 13, 2025 | 32,800.00 | 32,900.00 | 31,800.00 | 32,450.00 | 32,450.00 | 1.25% | 132,780 |
| Nov 12, 2025 | 30,550.00 | 32,300.00 | 30,300.00 | 32,050.00 | 32,050.00 | 5.25% | 161,875 |
| Nov 11, 2025 | 30,700.00 | 31,400.00 | 29,600.00 | 30,450.00 | 30,450.00 | - | 77,684 |
| Nov 10, 2025 | 28,050.00 | 30,500.00 | 27,550.00 | 30,450.00 | 30,450.00 | 8.56% | 122,933 |
| Nov 7, 2025 | 29,500.00 | 29,500.00 | 27,500.00 | 28,050.00 | 28,050.00 | -5.71% | 64,678 |
| Nov 6, 2025 | 29,800.00 | 30,150.00 | 29,200.00 | 29,750.00 | 29,750.00 | 1.36% | 35,150 |
| Nov 5, 2025 | 30,600.00 | 30,600.00 | 28,150.00 | 29,350.00 | 29,350.00 | -4.55% | 96,411 |
| Nov 4, 2025 | 31,400.00 | 32,200.00 | 30,600.00 | 30,750.00 | 30,750.00 | -0.81% | 74,266 |
| Nov 3, 2025 | 30,400.00 | 31,150.00 | 30,200.00 | 31,000.00 | 31,000.00 | 2.65% | 69,690 |
| Oct 31, 2025 | 30,100.00 | 30,850.00 | 29,950.00 | 30,200.00 | 30,200.00 | -0.66% | 68,161 |
| Oct 30, 2025 | 31,600.00 | 32,000.00 | 29,800.00 | 30,400.00 | 30,400.00 | -3.65% | 105,053 |
| Oct 29, 2025 | 32,100.00 | 32,100.00 | 31,100.00 | 31,550.00 | 31,550.00 | -1.56% | 72,364 |
| Oct 28, 2025 | 32,150.00 | 32,200.00 | 30,650.00 | 32,050.00 | 32,050.00 | -0.31% | 143,009 |
| Oct 27, 2025 | 33,950.00 | 34,400.00 | 31,600.00 | 32,150.00 | 32,150.00 | -2.28% | 251,344 |
| Oct 24, 2025 | 31,250.00 | 33,100.00 | 31,250.00 | 32,900.00 | 32,900.00 | 5.11% | 225,218 |
| Oct 23, 2025 | 31,600.00 | 32,250.00 | 30,650.00 | 31,300.00 | 31,300.00 | -0.95% | 126,641 |
| Oct 22, 2025 | 31,950.00 | 32,350.00 | 30,800.00 | 31,600.00 | 31,600.00 | -0.32% | 176,146 |
| Oct 21, 2025 | 28,800.00 | 33,050.00 | 28,800.00 | 31,700.00 | 31,700.00 | 9.69% | 503,126 |
| Oct 20, 2025 | 29,000.00 | 29,050.00 | 27,250.00 | 28,900.00 | 28,900.00 | -0.34% | 90,336 |
| Oct 17, 2025 | 29,500.00 | 30,100.00 | 28,600.00 | 29,000.00 | 29,000.00 | -1.69% | 202,017 |
| Oct 16, 2025 | 29,750.00 | 29,900.00 | 28,900.00 | 29,500.00 | 29,500.00 | - | 150,054 |
| Oct 15, 2025 | 27,200.00 | 29,550.00 | 27,100.00 | 29,500.00 | 29,500.00 | 8.46% | 243,768 |
| Oct 14, 2025 | 26,750.00 | 27,900.00 | 26,450.00 | 27,200.00 | 27,200.00 | 1.87% | 100,711 |
| Oct 13, 2025 | 26,900.00 | 27,650.00 | 26,400.00 | 26,700.00 | 26,700.00 | -2.73% | 63,345 |
| Oct 10, 2025 | 27,100.00 | 27,700.00 | 26,325.00 | 27,450.00 | 27,450.00 | 2.04% | 83,402 |
| Oct 2, 2025 | 25,950.00 | 27,500.00 | 25,950.00 | 26,900.00 | 26,900.00 | 3.66% | 133,701 |