HANA Micron Inc. (067310.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 20,650.00 | 20,950.00 | 20,450.00 | 20,750.00 | 20,750.00 | 332,430 |
| 25 Jun 2024 | 20,850.00 | 21,150.00 | 20,350.00 | 20,550.00 | 20,550.00 | 624,400 |
| 24 Jun 2024 | 21,950.00 | 21,950.00 | 21,100.00 | 21,150.00 | 21,150.00 | 544,618 |
| 21 Jun 2024 | 22,200.00 | 22,350.00 | 21,750.00 | 22,100.00 | 22,100.00 | 541,560 |
| 20 Jun 2024 | 23,100.00 | 23,100.00 | 22,350.00 | 22,600.00 | 22,600.00 | 386,539 |
| 19 Jun 2024 | 23,100.00 | 23,550.00 | 22,500.00 | 22,850.00 | 22,850.00 | 813,782 |
| 18 Jun 2024 | 22,100.00 | 23,750.00 | 22,100.00 | 23,350.00 | 23,350.00 | 1,944,683 |
| 17 Jun 2024 | 21,850.00 | 22,400.00 | 21,700.00 | 22,100.00 | 22,100.00 | 524,985 |
| 14 Jun 2024 | 22,500.00 | 22,750.00 | 21,700.00 | 21,900.00 | 21,900.00 | 1,038,622 |
| 13 Jun 2024 | 22,700.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,400.00 | 795,623 |
| 12 Jun 2024 | 22,550.00 | 23,200.00 | 22,200.00 | 22,400.00 | 22,400.00 | 815,890 |
| 11 Jun 2024 | 23,000.00 | 23,000.00 | 22,500.00 | 22,650.00 | 22,650.00 | 568,020 |
| 10 Jun 2024 | 21,900.00 | 23,300.00 | 21,700.00 | 22,650.00 | 22,650.00 | 1,342,041 |
| 07 Jun 2024 | 21,700.00 | 22,400.00 | 21,550.00 | 22,100.00 | 22,100.00 | 927,275 |
| 05 Jun 2024 | 21,700.00 | 22,000.00 | 21,300.00 | 21,400.00 | 21,400.00 | 920,132 |
| 04 Jun 2024 | 21,450.00 | 22,050.00 | 21,100.00 | 21,200.00 | 21,200.00 | 836,831 |
| 03 Jun 2024 | 21,400.00 | 21,600.00 | 21,150.00 | 21,300.00 | 21,300.00 | 538,865 |
| 31 May 2024 | 21,500.00 | 21,650.00 | 21,100.00 | 21,150.00 | 21,150.00 | 608,031 |
| 30 May 2024 | 21,800.00 | 21,950.00 | 21,200.00 | 21,500.00 | 21,500.00 | 854,265 |
| 29 May 2024 | 22,850.00 | 22,850.00 | 21,850.00 | 22,000.00 | 22,000.00 | 1,099,900 |
| 28 May 2024 | 22,600.00 | 22,950.00 | 22,500.00 | 22,700.00 | 22,700.00 | 828,909 |
| 27 May 2024 | 22,700.00 | 22,850.00 | 21,950.00 | 22,550.00 | 22,550.00 | 1,458,753 |
| 24 May 2024 | 22,850.00 | 23,150.00 | 22,550.00 | 22,650.00 | 22,650.00 | 917,147 |
| 23 May 2024 | 23,800.00 | 24,050.00 | 23,150.00 | 23,350.00 | 23,350.00 | 801,502 |
| 22 May 2024 | 23,950.00 | 23,950.00 | 23,150.00 | 23,450.00 | 23,450.00 | 1,061,072 |
| 21 May 2024 | 23,100.00 | 24,300.00 | 22,700.00 | 24,000.00 | 24,000.00 | 2,704,600 |
| 20 May 2024 | 22,950.00 | 23,600.00 | 22,500.00 | 22,850.00 | 22,850.00 | 4,319,869 |
| 17 May 2024 | 26,500.00 | 26,800.00 | 26,300.00 | 26,450.00 | 26,450.00 | 813,961 |
| 16 May 2024 | 27,400.00 | 27,550.00 | 26,300.00 | 26,600.00 | 26,600.00 | 1,968,669 |
| 14 May 2024 | 26,750.00 | 27,150.00 | 26,500.00 | 27,150.00 | 27,150.00 | 754,455 |
| 13 May 2024 | 27,000.00 | 27,150.00 | 26,150.00 | 26,600.00 | 26,600.00 | 820,737 |
| 10 May 2024 | 27,900.00 | 28,150.00 | 26,500.00 | 26,650.00 | 26,650.00 | 1,608,592 |
| 09 May 2024 | 28,100.00 | 28,600.00 | 27,750.00 | 27,900.00 | 27,900.00 | 926,980 |
| 08 May 2024 | 27,650.00 | 28,250.00 | 27,500.00 | 28,100.00 | 28,100.00 | 752,162 |
| 07 May 2024 | 28,150.00 | 28,400.00 | 27,750.00 | 27,900.00 | 27,900.00 | 1,134,842 |
| 03 May 2024 | 28,350.00 | 28,350.00 | 27,450.00 | 27,500.00 | 27,500.00 | 782,810 |
| 02 May 2024 | 27,050.00 | 27,900.00 | 26,800.00 | 27,850.00 | 27,850.00 | 929,265 |
| 30 Apr 2024 | 27,800.00 | 28,250.00 | 27,250.00 | 27,450.00 | 27,450.00 | 1,007,668 |
| 29 Apr 2024 | 28,400.00 | 28,550.00 | 27,500.00 | 27,800.00 | 27,800.00 | 1,145,475 |
| 26 Apr 2024 | 28,900.00 | 28,900.00 | 27,800.00 | 28,100.00 | 28,100.00 | 1,411,603 |
| 25 Apr 2024 | 27,500.00 | 28,700.00 | 27,500.00 | 28,100.00 | 28,100.00 | 1,432,999 |
| 24 Apr 2024 | 27,300.00 | 28,550.00 | 27,100.00 | 28,300.00 | 28,300.00 | 2,778,839 |
| 23 Apr 2024 | 27,100.00 | 27,350.00 | 26,400.00 | 26,450.00 | 26,450.00 | 1,360,090 |
| 22 Apr 2024 | 26,650.00 | 27,400.00 | 26,400.00 | 26,750.00 | 26,750.00 | 1,838,693 |
| 19 Apr 2024 | 28,650.00 | 28,750.00 | 26,400.00 | 27,150.00 | 27,150.00 | 4,084,715 |
| 18 Apr 2024 | 28,850.00 | 29,400.00 | 28,600.00 | 29,350.00 | 29,350.00 | 2,236,522 |
| 17 Apr 2024 | 30,050.00 | 30,150.00 | 28,450.00 | 28,900.00 | 28,900.00 | 2,564,402 |
| 16 Apr 2024 | 30,150.00 | 30,650.00 | 29,050.00 | 29,400.00 | 29,400.00 | 2,379,150 |
| 15 Apr 2024 | 30,100.00 | 30,750.00 | 29,450.00 | 30,700.00 | 30,700.00 | 2,762,963 |
| 12 Apr 2024 | 32,150.00 | 32,250.00 | 30,750.00 | 31,000.00 | 31,000.00 | 2,880,345 |
| 11 Apr 2024 | 29,850.00 | 31,950.00 | 29,800.00 | 31,500.00 | 31,500.00 | 3,919,758 |
| 09 Apr 2024 | 30,950.00 | 32,050.00 | 29,800.00 | 30,500.00 | 30,500.00 | 4,210,783 |
| 08 Apr 2024 | 33,100.00 | 33,600.00 | 30,600.00 | 30,650.00 | 30,650.00 | 5,235,183 |
| 05 Apr 2024 | 32,250.00 | 33,200.00 | 31,300.00 | 32,300.00 | 32,300.00 | 7,118,423 |
| 04 Apr 2024 | 28,300.00 | 34,500.00 | 28,200.00 | 33,300.00 | 33,300.00 | 29,965,500 |
| 03 Apr 2024 | 28,000.00 | 28,350.00 | 27,400.00 | 27,500.00 | 27,500.00 | 2,041,489 |
| 02 Apr 2024 | 29,700.00 | 30,000.00 | 28,350.00 | 28,600.00 | 28,600.00 | 3,594,361 |
| 01 Apr 2024 | 30,550.00 | 30,650.00 | 29,000.00 | 29,300.00 | 29,300.00 | 5,968,066 |
| 29 Mar 2024 | 29,200.00 | 29,600.00 | 28,100.00 | 28,650.00 | 28,650.00 | 7,785,025 |
| 28 Mar 2024 | 28,400.00 | 29,650.00 | 27,750.00 | 28,950.00 | 28,950.00 | 5,757,505 |
| 27 Mar 2024 | 25,500.00 | 29,750.00 | 25,350.00 | 28,150.00 | 28,150.00 | 15,731,200 |
| 26 Mar 2024 | 25,800.00 | 26,300.00 | 25,500.00 | 25,500.00 | 25,500.00 | 1,091,158 |
| 25 Mar 2024 | 25,800.00 | 26,050.00 | 25,550.00 | 25,700.00 | 25,700.00 | 822,267 |
| 22 Mar 2024 | 27,000.00 | 27,000.00 | 25,750.00 | 25,800.00 | 25,800.00 | 2,182,813 |
| 21 Mar 2024 | 27,950.00 | 28,000.00 | 27,150.00 | 27,250.00 | 27,250.00 | 1,611,640 |
| 20 Mar 2024 | 27,200.00 | 27,800.00 | 26,150.00 | 27,150.00 | 27,150.00 | 2,211,610 |
| 19 Mar 2024 | 27,700.00 | 27,750.00 | 26,600.00 | 26,850.00 | 26,850.00 | 2,612,026 |
| 18 Mar 2024 | 26,400.00 | 26,950.00 | 25,800.00 | 26,700.00 | 26,700.00 | 2,566,440 |
| 15 Mar 2024 | 27,850.00 | 28,450.00 | 27,350.00 | 27,700.00 | 27,700.00 | 1,159,894 |
| 14 Mar 2024 | 27,650.00 | 28,350.00 | 27,200.00 | 28,250.00 | 28,250.00 | 1,364,196 |
| 13 Mar 2024 | 29,100.00 | 29,100.00 | 27,700.00 | 28,450.00 | 28,450.00 | 1,805,100 |
| 12 Mar 2024 | 27,400.00 | 28,900.00 | 27,150.00 | 28,700.00 | 28,700.00 | 2,497,237 |
| 11 Mar 2024 | 27,100.00 | 27,400.00 | 26,550.00 | 27,150.00 | 27,150.00 | 1,471,609 |
| 08 Mar 2024 | 27,100.00 | 29,200.00 | 26,950.00 | 28,200.00 | 28,200.00 | 4,491,930 |
| 07 Mar 2024 | 27,500.00 | 28,150.00 | 26,500.00 | 26,600.00 | 26,600.00 | 1,332,497 |
| 06 Mar 2024 | 27,000.00 | 27,300.00 | 26,550.00 | 27,050.00 | 27,050.00 | 1,181,697 |
| 05 Mar 2024 | 27,600.00 | 28,600.00 | 27,050.00 | 27,450.00 | 27,450.00 | 2,891,855 |
| 04 Mar 2024 | 26,700.00 | 28,100.00 | 25,950.00 | 27,300.00 | 27,300.00 | 3,418,200 |
| 29 Feb 2024 | 25,000.00 | 26,550.00 | 24,700.00 | 25,900.00 | 25,900.00 | 2,028,485 |
| 28 Feb 2024 | 24,000.00 | 25,850.00 | 24,000.00 | 24,900.00 | 24,900.00 | 1,550,221 |
| 27 Feb 2024 | 24,800.00 | 25,050.00 | 24,100.00 | 24,100.00 | 24,100.00 | 993,044 |
| 26 Feb 2024 | 25,200.00 | 25,800.00 | 24,800.00 | 24,900.00 | 24,900.00 | 751,159 |
| 23 Feb 2024 | 26,850.00 | 27,100.00 | 25,300.00 | 25,400.00 | 25,400.00 | 1,467,783 |
| 22 Feb 2024 | 26,850.00 | 26,850.00 | 25,950.00 | 26,300.00 | 26,300.00 | 1,259,345 |
| 21 Feb 2024 | 25,500.00 | 26,300.00 | 25,300.00 | 25,650.00 | 25,650.00 | 806,186 |
| 20 Feb 2024 | 25,100.00 | 25,950.00 | 24,900.00 | 25,900.00 | 25,900.00 | 1,037,770 |
| 19 Feb 2024 | 25,350.00 | 25,600.00 | 24,950.00 | 25,050.00 | 25,050.00 | 678,047 |
| 16 Feb 2024 | 25,600.00 | 25,800.00 | 25,050.00 | 25,350.00 | 25,350.00 | 826,836 |
| 15 Feb 2024 | 26,600.00 | 27,000.00 | 25,500.00 | 25,800.00 | 25,800.00 | 1,320,128 |
| 14 Feb 2024 | 25,950.00 | 26,400.00 | 25,600.00 | 26,300.00 | 26,300.00 | 1,182,891 |
| 13 Feb 2024 | 26,750.00 | 27,200.00 | 26,250.00 | 26,700.00 | 26,700.00 | 1,518,820 |
| 08 Feb 2024 | 25,350.00 | 26,450.00 | 25,200.00 | 26,350.00 | 26,350.00 | 1,336,529 |
| 07 Feb 2024 | 25,450.00 | 25,850.00 | 25,050.00 | 25,050.00 | 25,050.00 | 567,397 |
| 06 Feb 2024 | 25,250.00 | 26,050.00 | 24,250.00 | 25,700.00 | 25,700.00 | 987,920 |
| 05 Feb 2024 | 26,150.00 | 26,250.00 | 24,950.00 | 25,000.00 | 25,000.00 | 758,914 |
| 02 Feb 2024 | 24,800.00 | 26,350.00 | 24,750.00 | 25,900.00 | 25,900.00 | 1,184,190 |
| 01 Feb 2024 | 25,600.00 | 25,950.00 | 24,200.00 | 24,600.00 | 24,600.00 | 1,523,344 |
| 31 Jan 2024 | 26,350.00 | 26,850.00 | 25,500.00 | 25,600.00 | 25,600.00 | 932,971 |
| 30 Jan 2024 | 27,300.00 | 27,450.00 | 25,900.00 | 26,900.00 | 26,900.00 | 1,293,495 |
| 29 Jan 2024 | 28,250.00 | 28,850.00 | 26,900.00 | 27,050.00 | 27,050.00 | 1,259,068 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.