HANA Micron Inc. (KOSDAQ:067310)
South Korea
· Delayed Price · Currency is KRW 25,300
+900 (3.69%)
At close: Dec 5, 2025
HANA Micron Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 25, 2025 | 20,850.00 | 22,450.00 | 20,550.00 | 21,450.00 | 21,450.00 | 0.70% | 1,756,030 |
| Sep 24, 2025 | 19,900.00 | 21,400.00 | 19,880.00 | 21,300.00 | 21,300.00 | 4.41% | 1,376,268 |
| Sep 23, 2025 | 21,100.00 | 21,800.00 | 20,050.00 | 20,400.00 | 20,400.00 | 0.74% | 1,968,697 |
| Sep 22, 2025 | 19,820.00 | 20,550.00 | 19,640.00 | 20,250.00 | 20,250.00 | 2.64% | 1,201,811 |