Hana Technology Co., Ltd. (KOSDAQ:299030)
South Korea
· Delayed Price · Currency is KRW 31,400
-500 (-1.57%)
At close: Dec 5, 2025
Hana Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 1, 2025 | 25,700.00 | 26,500.00 | 25,600.00 | 25,950.00 | 25,950.00 | 1.37% | 53,352 |
| Sep 30, 2025 | 24,550.00 | 25,700.00 | 24,250.00 | 25,600.00 | 25,600.00 | 4.28% | 42,828 |
| Sep 29, 2025 | 24,900.00 | 25,000.00 | 24,550.00 | 24,550.00 | 24,550.00 | -1.41% | 24,920 |
| Sep 26, 2025 | 26,300.00 | 26,300.00 | 24,600.00 | 24,900.00 | 24,900.00 | -5.50% | 77,796 |
| Sep 25, 2025 | 25,600.00 | 26,450.00 | 25,600.00 | 26,350.00 | 26,350.00 | 2.93% | 51,139 |
| Sep 24, 2025 | 26,450.00 | 26,800.00 | 25,300.00 | 25,600.00 | 25,600.00 | -2.85% | 45,686 |
| Sep 23, 2025 | 25,600.00 | 26,600.00 | 25,200.00 | 26,350.00 | 26,350.00 | 2.93% | 56,257 |
| Sep 22, 2025 | 26,450.00 | 26,950.00 | 25,500.00 | 25,600.00 | 25,600.00 | -3.21% | 64,095 |