Hana Materials Inc. (KOSDAQ:166090)
South Korea
· Delayed Price · Currency is KRW 44,950
+1,550 (3.57%)
At close: Dec 5, 2025
Hana Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43,350.00 | 45,200.00 | 42,350.00 | 44,950.00 | 44,950.00 | 3.57% | 274,474 |
| Dec 4, 2025 | 45,400.00 | 46,000.00 | 42,600.00 | 43,400.00 | 43,400.00 | -6.06% | 460,659 |
| Dec 3, 2025 | 47,650.00 | 47,650.00 | 45,650.00 | 46,200.00 | 46,200.00 | -0.96% | 118,950 |
| Dec 2, 2025 | 46,150.00 | 47,250.00 | 45,700.00 | 46,650.00 | 46,650.00 | 2.08% | 248,564 |
| Dec 1, 2025 | 45,800.00 | 45,950.00 | 44,100.00 | 45,700.00 | 45,700.00 | 0.99% | 238,622 |
| Nov 28, 2025 | 43,700.00 | 45,500.00 | 42,800.00 | 45,250.00 | 45,250.00 | 3.78% | 217,520 |
| Nov 27, 2025 | 43,550.00 | 44,700.00 | 42,950.00 | 43,600.00 | 43,600.00 | - | 153,834 |
| Nov 26, 2025 | 43,650.00 | 44,200.00 | 41,500.00 | 43,600.00 | 43,600.00 | 1.16% | 217,608 |
| Nov 25, 2025 | 41,950.00 | 43,500.00 | 41,650.00 | 43,100.00 | 43,100.00 | 6.16% | 352,076 |
| Nov 24, 2025 | 39,200.00 | 42,050.00 | 38,450.00 | 40,600.00 | 40,600.00 | 7.69% | 288,925 |
| Nov 21, 2025 | 38,900.00 | 39,200.00 | 37,500.00 | 37,700.00 | 37,700.00 | -8.50% | 149,293 |
| Nov 20, 2025 | 43,150.00 | 43,300.00 | 40,500.00 | 41,200.00 | 41,200.00 | -1.44% | 181,226 |
| Nov 19, 2025 | 40,750.00 | 43,450.00 | 40,000.00 | 41,800.00 | 41,800.00 | 1.83% | 297,139 |
| Nov 18, 2025 | 42,050.00 | 42,550.00 | 40,500.00 | 41,050.00 | 41,050.00 | -5.31% | 230,915 |
| Nov 17, 2025 | 43,350.00 | 43,850.00 | 42,350.00 | 43,350.00 | 43,350.00 | 1.52% | 241,911 |
| Nov 14, 2025 | 44,150.00 | 44,550.00 | 42,100.00 | 42,700.00 | 42,700.00 | -8.17% | 637,557 |
| Nov 13, 2025 | 37,650.00 | 48,300.00 | 37,350.00 | 46,500.00 | 46,500.00 | 22.53% | 1,509,990 |
| Nov 12, 2025 | 38,650.00 | 39,000.00 | 37,350.00 | 37,950.00 | 37,950.00 | -2.69% | 140,517 |
| Nov 11, 2025 | 38,900.00 | 40,150.00 | 38,400.00 | 39,000.00 | 39,000.00 | 3.72% | 155,256 |
| Nov 10, 2025 | 38,000.00 | 38,000.00 | 36,200.00 | 37,600.00 | 37,600.00 | 0.94% | 115,817 |
| Nov 7, 2025 | 38,100.00 | 38,600.00 | 36,500.00 | 37,250.00 | 37,250.00 | -3.99% | 132,970 |
| Nov 6, 2025 | 39,300.00 | 39,650.00 | 37,550.00 | 38,800.00 | 38,800.00 | 0.52% | 172,390 |
| Nov 5, 2025 | 39,800.00 | 40,000.00 | 36,700.00 | 38,600.00 | 38,600.00 | -5.85% | 268,727 |
| Nov 4, 2025 | 40,950.00 | 42,650.00 | 40,500.00 | 41,000.00 | 41,000.00 | 1.61% | 193,533 |
| Nov 3, 2025 | 40,600.00 | 40,850.00 | 39,650.00 | 40,350.00 | 40,350.00 | -1.94% | 165,964 |
| Oct 31, 2025 | 40,700.00 | 41,850.00 | 40,400.00 | 41,150.00 | 41,150.00 | - | 132,378 |
| Oct 30, 2025 | 41,000.00 | 41,550.00 | 40,150.00 | 41,150.00 | 41,150.00 | -1.08% | 131,278 |
| Oct 29, 2025 | 41,500.00 | 41,750.00 | 40,000.00 | 41,600.00 | 41,600.00 | 0.97% | 192,895 |
| Oct 28, 2025 | 41,550.00 | 42,050.00 | 40,750.00 | 41,200.00 | 41,200.00 | -1.32% | 163,176 |
| Oct 27, 2025 | 42,950.00 | 43,000.00 | 41,150.00 | 41,750.00 | 41,750.00 | -0.36% | 141,392 |
| Oct 24, 2025 | 41,550.00 | 42,400.00 | 41,100.00 | 41,900.00 | 41,900.00 | 3.20% | 229,067 |
| Oct 23, 2025 | 40,400.00 | 41,000.00 | 39,650.00 | 40,600.00 | 40,600.00 | -2.17% | 329,505 |
| Oct 22, 2025 | 41,850.00 | 42,250.00 | 40,550.00 | 41,500.00 | 41,500.00 | -2.24% | 263,554 |
| Oct 21, 2025 | 45,050.00 | 45,100.00 | 42,300.00 | 42,450.00 | 42,450.00 | -4.61% | 251,677 |
| Oct 20, 2025 | 46,550.00 | 46,600.00 | 44,000.00 | 44,500.00 | 44,500.00 | -3.05% | 283,223 |
| Oct 17, 2025 | 44,050.00 | 49,800.00 | 43,500.00 | 45,900.00 | 45,900.00 | 8.25% | 1,032,858 |
| Oct 16, 2025 | 41,500.00 | 43,000.00 | 41,150.00 | 42,400.00 | 42,400.00 | 0.71% | 152,892 |
| Oct 15, 2025 | 40,600.00 | 42,150.00 | 40,400.00 | 42,100.00 | 42,100.00 | 5.25% | 174,559 |
| Oct 14, 2025 | 43,800.00 | 43,950.00 | 39,550.00 | 40,000.00 | 40,000.00 | -5.33% | 361,498 |
| Oct 13, 2025 | 41,500.00 | 42,500.00 | 40,950.00 | 42,250.00 | 42,250.00 | -2.09% | 177,071 |
| Oct 10, 2025 | 44,050.00 | 44,550.00 | 42,300.00 | 43,150.00 | 43,150.00 | 1.77% | 227,048 |
| Oct 2, 2025 | 43,200.00 | 43,200.00 | 41,550.00 | 42,400.00 | 42,400.00 | 1.31% | 272,149 |
| Oct 1, 2025 | 41,100.00 | 42,400.00 | 41,000.00 | 41,850.00 | 41,850.00 | 4.23% | 255,093 |
| Sep 30, 2025 | 40,650.00 | 41,300.00 | 39,500.00 | 40,150.00 | 40,150.00 | 0.63% | 145,091 |
| Sep 29, 2025 | 39,450.00 | 40,350.00 | 38,100.00 | 39,900.00 | 39,900.00 | 1.01% | 134,807 |
| Sep 26, 2025 | 40,200.00 | 40,750.00 | 38,800.00 | 39,500.00 | 39,500.00 | -4.01% | 295,659 |
| Sep 25, 2025 | 42,200.00 | 42,550.00 | 40,700.00 | 41,150.00 | 41,150.00 | -2.37% | 389,408 |
| Sep 24, 2025 | 38,750.00 | 42,150.00 | 38,750.00 | 42,150.00 | 42,150.00 | 5.77% | 506,684 |
| Sep 23, 2025 | 41,200.00 | 41,200.00 | 39,100.00 | 39,850.00 | 39,850.00 | -0.50% | 318,685 |
| Sep 22, 2025 | 39,750.00 | 40,850.00 | 39,000.00 | 40,050.00 | 40,050.00 | 1.78% | 408,485 |