VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Hana Micron (KOSDAQ: 067310)
067310.KQ · KOE · Prices in KRW · Daily bars 2025-10-23 → 2026-10-23 (245 bars)
Last close
35,850.00
1 day
-2.85%
~30 days
-7.24%
1 year
+38.42%
Period high
58,500.00
Period low
22,400.00
Daily closes — 1 year
High 56,800.00 · Low 22,600.00 · Base 100.00 (2025-10-23) → 35,850.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 35,900.00 | 36,250.00 | 34,050.00 | 35,850.00 | 980,996 |
| 2026-10-22 | 38,150.00 | 39,350.00 | 36,800.00 | 36,900.00 | 1,139,362 |
| 2026-10-21 | 38,500.00 | 39,900.00 | 37,800.00 | 38,800.00 | 1,040,658 |
| 2026-10-20 | 39,000.00 | 39,100.00 | 37,200.00 | 37,750.00 | 1,090,896 |
| 2026-10-19 | 38,500.00 | 40,600.00 | 38,000.00 | 39,450.00 | 1,637,499 |
| 2026-10-16 | 39,850.00 | 41,400.00 | 37,350.00 | 40,850.00 | 1,793,555 |
| 2026-10-15 | 42,000.00 | 42,900.00 | 37,350.00 | 38,800.00 | 2,351,880 |
| 2026-10-14 | 49,400.00 | 49,450.00 | 43,950.00 | 44,700.00 | 1,749,941 |
| 2026-10-13 | 46,250.00 | 50,200.00 | 45,500.00 | 49,350.00 | 2,139,095 |
| 2026-10-12 | 49,900.00 | 51,700.00 | 48,250.00 | 48,500.00 | 1,350,255 |
| 2026-10-08 | 50,800.00 | 52,000.00 | 50,000.00 | 51,200.00 | 1,392,733 |
| 2026-10-07 | 51,800.00 | 52,500.00 | 49,850.00 | 50,700.00 | 1,405,683 |
| 2026-10-06 | 52,300.00 | 54,500.00 | 51,600.00 | 52,800.00 | 2,334,110 |
| 2026-10-02 | 51,200.00 | 54,400.00 | 50,800.00 | 51,500.00 | 2,192,408 |
| 2026-10-01 | 47,200.00 | 51,200.00 | 47,200.00 | 51,200.00 | 2,903,165 |
| 2026-09-30 | 46,750.00 | 47,750.00 | 46,100.00 | 47,350.00 | 1,397,100 |
| 2026-09-29 | 45,300.00 | 46,600.00 | 44,800.00 | 46,500.00 | 1,417,035 |
| 2026-09-28 | 46,000.00 | 46,800.00 | 45,200.00 | 45,950.00 | 1,280,190 |
| 2026-09-23 | 46,100.00 | 46,850.00 | 45,025.00 | 46,200.00 | 1,706,121 |
| 2026-09-22 | 45,200.00 | 47,850.00 | 44,100.00 | 45,650.00 | 3,844,529 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies