Hannet Co., Ltd. (KOSDAQ:052600)
South Korea · Delayed Price · Currency is KRW 4,560.00
+20.00 (0.44%)
Last updated: Sep 19, 2025, 10:29 AM KST
Hannet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 4,540.00 | 4,580.00 | 4,525.00 | 4,565.00 | 4,565.00 | 0.55% | 21,879 |
| Sep 18, 2025 | 4,500.00 | 4,540.00 | 4,495.00 | 4,540.00 | 4,540.00 | 1.45% | 20,756 |
| Sep 17, 2025 | 4,500.00 | 4,510.00 | 4,460.00 | 4,475.00 | 4,475.00 | -0.56% | 24,936 |
| Sep 16, 2025 | 4,560.00 | 4,590.00 | 4,475.00 | 4,500.00 | 4,500.00 | -0.99% | 39,806 |
| Sep 15, 2025 | 4,590.00 | 4,590.00 | 4,515.00 | 4,545.00 | 4,545.00 | -0.98% | 46,183 |
| Sep 12, 2025 | 4,620.00 | 4,620.00 | 4,535.00 | 4,590.00 | 4,590.00 | -0.33% | 35,437 |
| Sep 11, 2025 | 4,640.00 | 4,645.00 | 4,565.00 | 4,605.00 | 4,605.00 | -1.18% | 57,628 |
| Sep 10, 2025 | 4,580.00 | 4,670.00 | 4,580.00 | 4,660.00 | 4,660.00 | 1.75% | 73,162 |
| Sep 9, 2025 | 4,530.00 | 4,595.00 | 4,490.00 | 4,580.00 | 4,580.00 | 1.22% | 28,711 |
| Sep 8, 2025 | 4,500.00 | 4,665.00 | 4,480.00 | 4,525.00 | 4,525.00 | 0.56% | 88,224 |
| Sep 5, 2025 | 4,560.00 | 4,560.00 | 4,490.00 | 4,500.00 | 4,500.00 | -0.88% | 34,123 |
| Sep 4, 2025 | 4,495.00 | 4,585.00 | 4,480.00 | 4,540.00 | 4,540.00 | 0.44% | 15,427 |
| Sep 3, 2025 | 4,600.00 | 4,600.00 | 4,485.00 | 4,520.00 | 4,520.00 | -1.20% | 38,089 |
| Sep 2, 2025 | 4,475.00 | 4,600.00 | 4,475.00 | 4,575.00 | 4,575.00 | 0.88% | 44,357 |
| Sep 1, 2025 | 4,570.00 | 4,700.00 | 4,450.00 | 4,535.00 | 4,535.00 | -1.41% | 68,435 |
| Aug 29, 2025 | 4,595.00 | 4,620.00 | 4,545.00 | 4,600.00 | 4,600.00 | 0.66% | 57,983 |
| Aug 28, 2025 | 4,440.00 | 4,695.00 | 4,440.00 | 4,570.00 | 4,570.00 | 1.56% | 241,894 |
| Aug 27, 2025 | 4,585.00 | 4,585.00 | 4,475.00 | 4,500.00 | 4,500.00 | -0.77% | 53,497 |
| Aug 26, 2025 | 4,495.00 | 4,560.00 | 4,420.00 | 4,535.00 | 4,535.00 | 0.89% | 93,157 |
| Aug 25, 2025 | 4,425.00 | 4,615.00 | 4,420.00 | 4,495.00 | 4,495.00 | 1.81% | 247,988 |
| Aug 22, 2025 | 4,400.00 | 5,040.00 | 4,355.00 | 4,415.00 | 4,415.00 | 0.34% | 2,433,001 |
| Aug 21, 2025 | 4,355.00 | 4,405.00 | 4,345.00 | 4,400.00 | 4,400.00 | 1.27% | 14,935 |
| Aug 20, 2025 | 4,375.00 | 4,390.00 | 4,210.00 | 4,345.00 | 4,345.00 | -0.91% | 35,593 |
| Aug 19, 2025 | 4,405.00 | 4,450.00 | 4,300.00 | 4,385.00 | 4,385.00 | - | 44,299 |
| Aug 18, 2025 | 4,490.00 | 4,495.00 | 4,300.00 | 4,385.00 | 4,385.00 | -2.34% | 56,843 |
| Aug 14, 2025 | 4,500.00 | 4,550.00 | 4,470.00 | 4,490.00 | 4,490.00 | -0.22% | 19,732 |
| Aug 13, 2025 | 4,460.00 | 4,520.00 | 4,410.00 | 4,500.00 | 4,500.00 | 1.35% | 19,284 |
| Aug 12, 2025 | 4,435.00 | 4,505.00 | 4,425.00 | 4,440.00 | 4,440.00 | 0.11% | 41,564 |
| Aug 11, 2025 | 4,450.00 | 4,455.00 | 4,405.00 | 4,435.00 | 4,435.00 | -0.11% | 32,143 |
| Aug 8, 2025 | 4,455.00 | 4,500.00 | 4,430.00 | 4,440.00 | 4,440.00 | -0.34% | 20,613 |
| Aug 7, 2025 | 4,435.00 | 4,490.00 | 4,405.00 | 4,455.00 | 4,455.00 | 0.45% | 33,128 |
| Aug 6, 2025 | 4,425.00 | 4,465.00 | 4,380.00 | 4,435.00 | 4,435.00 | 0.45% | 17,420 |
| Aug 5, 2025 | 4,440.00 | 4,475.00 | 4,390.00 | 4,415.00 | 4,415.00 | -0.56% | 17,191 |
| Aug 4, 2025 | 4,335.00 | 4,450.00 | 4,290.00 | 4,440.00 | 4,440.00 | 3.38% | 32,495 |
| Aug 1, 2025 | 4,500.00 | 4,500.00 | 4,255.00 | 4,295.00 | 4,295.00 | -4.56% | 56,865 |
| Jul 31, 2025 | 4,500.00 | 4,500.00 | 4,415.00 | 4,500.00 | 4,500.00 | 1.01% | 24,890 |
| Jul 30, 2025 | 4,440.00 | 4,540.00 | 4,420.00 | 4,455.00 | 4,455.00 | 0.68% | 21,896 |
| Jul 29, 2025 | 4,500.00 | 4,500.00 | 4,385.00 | 4,425.00 | 4,425.00 | -1.01% | 44,056 |
| Jul 28, 2025 | 4,575.00 | 4,650.00 | 4,430.00 | 4,470.00 | 4,470.00 | -2.19% | 75,349 |
| Jul 25, 2025 | 4,500.00 | 4,640.00 | 4,490.00 | 4,570.00 | 4,570.00 | 1.33% | 85,839 |
| Jul 24, 2025 | 4,610.00 | 4,620.00 | 4,510.00 | 4,510.00 | 4,510.00 | -2.17% | 57,605 |
| Jul 23, 2025 | 4,695.00 | 4,760.00 | 4,585.00 | 4,610.00 | 4,610.00 | -1.81% | 48,954 |
| Jul 22, 2025 | 4,835.00 | 4,835.00 | 4,680.00 | 4,695.00 | 4,695.00 | -2.90% | 111,362 |
| Jul 21, 2025 | 4,850.00 | 4,875.00 | 4,800.00 | 4,835.00 | 4,835.00 | -0.31% | 52,199 |
| Jul 18, 2025 | 4,885.00 | 4,885.00 | 4,785.00 | 4,850.00 | 4,850.00 | 0.41% | 60,348 |
| Jul 17, 2025 | 4,910.00 | 4,950.00 | 4,815.00 | 4,830.00 | 4,830.00 | -1.02% | 87,992 |
| Jul 16, 2025 | 4,900.00 | 5,090.00 | 4,790.00 | 4,880.00 | 4,880.00 | -0.51% | 210,841 |
| Jul 15, 2025 | 4,920.00 | 4,965.00 | 4,875.00 | 4,905.00 | 4,905.00 | -1.41% | 123,420 |
| Jul 14, 2025 | 5,000.00 | 5,090.00 | 4,900.00 | 4,975.00 | 4,975.00 | -0.50% | 187,022 |
| Jul 11, 2025 | 5,000.00 | 5,140.00 | 4,965.00 | 5,000.00 | 5,000.00 | -1.19% | 304,815 |