Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea
· Delayed Price · Currency is KRW 32,850
-400 (-1.20%)
Apr 29, 2026, 2:50 PM KST
Hana Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 32,900.00 | 34,300.00 | 32,800.00 | 33,250.00 | 33,250.00 | -0.15% | 99,094 |
| Apr 27, 2026 | 33,200.00 | 33,450.00 | 32,450.00 | 33,300.00 | 33,300.00 | 2.78% | 84,343 |
| Apr 24, 2026 | 32,250.00 | 32,600.00 | 31,500.00 | 32,400.00 | 32,400.00 | 2.37% | 82,603 |
| Apr 23, 2026 | 32,200.00 | 32,300.00 | 30,200.00 | 31,650.00 | 31,650.00 | -1.25% | 107,087 |
| Apr 22, 2026 | 32,000.00 | 32,200.00 | 31,000.00 | 32,050.00 | 32,050.00 | 0.94% | 103,416 |
| Apr 21, 2026 | 31,000.00 | 31,800.00 | 30,650.00 | 31,750.00 | 31,750.00 | 4.44% | 131,211 |
| Apr 20, 2026 | 30,550.00 | 30,700.00 | 30,000.00 | 30,400.00 | 30,400.00 | 5.37% | 81,556 |
| Apr 17, 2026 | 28,450.00 | 29,050.00 | 26,500.00 | 28,850.00 | 28,850.00 | 3.59% | 64,266 |
| Apr 16, 2026 | 27,750.00 | 27,950.00 | 27,300.00 | 27,850.00 | 27,850.00 | 0.54% | 27,770 |
| Apr 15, 2026 | 27,300.00 | 27,700.00 | 27,000.00 | 27,700.00 | 27,700.00 | 3.36% | 27,933 |
| Apr 14, 2026 | 27,050.00 | 27,050.00 | 26,600.00 | 26,800.00 | 26,800.00 | 1.52% | 12,576 |
| Apr 13, 2026 | 26,900.00 | 26,900.00 | 26,200.00 | 26,400.00 | 26,400.00 | -1.49% | 17,111 |
| Apr 10, 2026 | 26,900.00 | 27,600.00 | 26,400.00 | 26,800.00 | 26,800.00 | 1.52% | 49,784 |
| Apr 9, 2026 | 26,600.00 | 26,700.00 | 25,850.00 | 26,400.00 | 26,400.00 | -0.75% | 26,091 |
| Apr 8, 2026 | 26,150.00 | 26,700.00 | 25,900.00 | 26,600.00 | 26,600.00 | 5.56% | 32,034 |
| Apr 7, 2026 | 26,150.00 | 26,800.00 | 24,900.00 | 25,200.00 | 25,200.00 | -1.95% | 47,887 |
| Apr 6, 2026 | 25,650.00 | 26,350.00 | 25,550.00 | 25,700.00 | 25,700.00 | 0.19% | 23,832 |
| Apr 3, 2026 | 25,650.00 | 25,950.00 | 25,000.00 | 25,650.00 | 25,650.00 | 1.58% | 37,304 |
| Apr 2, 2026 | 27,450.00 | 27,900.00 | 24,800.00 | 25,250.00 | 25,250.00 | -7.34% | 48,104 |
| Apr 1, 2026 | 27,000.00 | 27,250.00 | 26,700.00 | 27,250.00 | 27,250.00 | 3.61% | 21,174 |
| Mar 31, 2026 | 26,700.00 | 27,100.00 | 25,750.00 | 26,300.00 | 26,300.00 | -0.75% | 37,694 |
| Mar 30, 2026 | 26,400.00 | 27,500.00 | 25,900.00 | 26,500.00 | 26,500.00 | -2.93% | 23,318 |
| Mar 27, 2026 | 25,850.00 | 27,500.00 | 25,300.00 | 27,300.00 | 27,300.00 | 2.82% | 27,631 |
| Mar 26, 2026 | 27,400.00 | 27,950.00 | 26,550.00 | 26,550.00 | 26,550.00 | -4.15% | 30,910 |
| Mar 25, 2026 | 26,100.00 | 28,000.00 | 25,800.00 | 27,700.00 | 27,700.00 | 7.36% | 55,048 |
| Mar 24, 2026 | 26,100.00 | 26,200.00 | 25,050.00 | 25,800.00 | 25,800.00 | 1.98% | 20,707 |
| Mar 23, 2026 | 26,150.00 | 26,150.00 | 25,200.00 | 25,300.00 | 25,300.00 | -5.24% | 29,487 |
| Mar 20, 2026 | 26,700.00 | 26,900.00 | 26,250.00 | 26,700.00 | 26,700.00 | 2.10% | 18,906 |
| Mar 19, 2026 | 26,750.00 | 26,750.00 | 26,100.00 | 26,150.00 | 26,150.00 | -3.68% | 19,864 |
| Mar 18, 2026 | 27,550.00 | 27,550.00 | 26,800.00 | 27,150.00 | 27,150.00 | 1.31% | 25,156 |
| Mar 17, 2026 | 26,850.00 | 27,350.00 | 26,650.00 | 26,800.00 | 26,800.00 | 2.10% | 23,641 |
| Mar 16, 2026 | 26,650.00 | 27,150.00 | 26,200.00 | 26,250.00 | 26,250.00 | -0.94% | 24,663 |
| Mar 13, 2026 | 26,300.00 | 26,700.00 | 25,950.00 | 26,500.00 | 26,500.00 | -2.75% | 57,939 |
| Mar 12, 2026 | 27,150.00 | 27,850.00 | 26,750.00 | 27,250.00 | 27,250.00 | 0.55% | 33,505 |
| Mar 11, 2026 | 27,800.00 | 28,000.00 | 26,600.00 | 27,100.00 | 27,100.00 | 1.50% | 32,956 |
| Mar 10, 2026 | 27,800.00 | 27,800.00 | 26,050.00 | 26,700.00 | 26,700.00 | 1.71% | 99,603 |
| Mar 9, 2026 | 26,450.00 | 27,050.00 | 25,600.00 | 26,250.00 | 26,250.00 | -8.22% | 80,006 |
| 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 |