Skip to main content
logo
Hannet Co., Ltd. (KOSDAQ:052600)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,920.00
+45.00 (1.16%)
Last updated: Nov 20, 2025, 1:38 PM KST

Hannet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 18, 20253,940.003,955.003,835.003,895.003,895.00-1.89%37,220
Nov 17, 20253,990.003,990.003,915.003,970.003,970.00-0.50%20,801
Nov 14, 20253,975.004,050.003,935.003,990.003,990.00-0.62%21,189
Nov 13, 20253,990.004,025.003,960.004,015.004,015.000.63%30,212
Nov 12, 20253,930.004,010.003,915.003,990.003,990.001.53%14,048
Nov 11, 20253,955.004,000.003,900.003,930.003,930.00-1.26%15,387
Nov 10, 20253,815.004,010.003,805.003,980.003,980.004.60%21,433
Nov 7, 20253,875.003,885.003,780.003,805.003,805.00-1.68%96,374
Nov 6, 20253,850.003,925.003,830.003,870.003,870.00-0.39%23,217
Nov 5, 20253,925.003,930.003,785.003,885.003,885.00-1.40%59,702
Nov 4, 20253,980.004,005.003,920.003,940.003,940.00-1.01%26,005
Nov 3, 20254,060.004,060.003,910.003,980.003,980.00-1.00%46,270
Oct 31, 20254,095.004,095.003,965.004,020.004,020.000.12%22,260
Oct 30, 20254,095.004,115.004,000.004,015.004,015.00-2.43%66,432
Oct 29, 20254,150.004,155.004,075.004,115.004,115.00-0.84%32,811
Oct 28, 20254,195.004,195.004,130.004,150.004,150.000.24%26,136
Oct 27, 20254,125.004,145.004,110.004,140.004,140.000.36%33,011
Oct 24, 20254,245.004,245.004,115.004,125.004,125.00-1.90%41,762
Oct 23, 20254,210.004,235.004,150.004,205.004,205.00-22,969
Oct 22, 20254,200.004,210.004,145.004,205.004,205.00-26,573
Oct 21, 20254,220.004,235.004,180.004,205.004,205.00-0.24%22,439
Oct 20, 20254,200.004,235.004,155.004,215.004,215.000.72%19,910
Oct 17, 20254,270.004,270.004,175.004,185.004,185.00-1.99%52,602
Oct 16, 20254,295.004,390.004,245.004,270.004,270.00-1.16%25,116
Oct 15, 20254,255.004,355.004,255.004,320.004,320.001.53%24,014
Oct 14, 20254,265.004,300.004,210.004,255.004,255.00-0.12%16,983
Oct 13, 20254,240.004,315.004,220.004,260.004,260.00-1.50%26,785
Oct 10, 20254,330.004,365.004,280.004,325.004,325.00-0.12%56,007
Oct 2, 20254,360.004,390.004,305.004,330.004,330.00-0.69%36,567
Oct 1, 20254,400.004,420.004,350.004,360.004,360.00-0.91%15,406
Sep 30, 20254,410.004,425.004,365.004,400.004,400.00-0.23%28,417
Sep 29, 20254,305.004,445.004,305.004,410.004,410.001.61%21,558
Sep 26, 20254,410.004,425.004,320.004,340.004,340.00-1.81%46,671
Sep 25, 20254,445.004,475.004,395.004,420.004,420.00-0.67%13,938
Sep 24, 20254,455.004,480.004,340.004,450.004,450.00-0.11%56,175
Sep 23, 20254,530.004,530.004,445.004,455.004,455.00-1.98%41,540
Sep 22, 20254,585.004,585.004,505.004,545.004,545.00-0.44%41,259
Sep 19, 20254,540.004,580.004,525.004,565.004,565.000.55%21,879
Sep 18, 20254,500.004,540.004,495.004,540.004,540.001.45%20,756
Sep 17, 20254,500.004,510.004,460.004,475.004,475.00-0.56%24,936
Sep 16, 20254,560.004,590.004,475.004,500.004,500.00-0.99%39,806
Sep 15, 20254,590.004,590.004,515.004,545.004,545.00-0.98%46,183
Sep 12, 20254,620.004,620.004,535.004,590.004,590.00-0.33%35,437
Sep 11, 20254,640.004,645.004,565.004,605.004,605.00-1.18%57,628
Sep 10, 20254,580.004,670.004,580.004,660.004,660.001.75%73,162
Sep 9, 20254,530.004,595.004,490.004,580.004,580.001.22%28,711
Sep 8, 20254,500.004,665.004,480.004,525.004,525.000.56%88,224
Sep 5, 20254,560.004,560.004,490.004,500.004,500.00-0.88%34,123
Sep 4, 20254,495.004,585.004,480.004,540.004,540.000.44%15,427
Sep 3, 20254,600.004,600.004,485.004,520.004,520.00-1.20%38,089