Hannet Co., Ltd. (KOSDAQ:052600)
South Korea · Delayed Price · Currency is KRW 4,150.00
+10.00 (0.24%)
At close: Oct 28, 2025
Hannet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4,095.00 | 4,115.00 | 4,000.00 | 4,015.00 | 4,015.00 | -2.43% | 66,432 |
| Oct 29, 2025 | 4,150.00 | 4,155.00 | 4,075.00 | 4,115.00 | 4,115.00 | -0.84% | 32,811 |
| Oct 28, 2025 | 4,195.00 | 4,195.00 | 4,130.00 | 4,150.00 | 4,150.00 | 0.24% | 26,136 |
| Oct 27, 2025 | 4,125.00 | 4,145.00 | 4,110.00 | 4,140.00 | 4,140.00 | 0.36% | 33,011 |
| Oct 24, 2025 | 4,245.00 | 4,245.00 | 4,115.00 | 4,125.00 | 4,125.00 | -1.90% | 41,762 |
| Oct 23, 2025 | 4,210.00 | 4,235.00 | 4,150.00 | 4,205.00 | 4,205.00 | - | 22,969 |
| Oct 22, 2025 | 4,200.00 | 4,210.00 | 4,145.00 | 4,205.00 | 4,205.00 | - | 26,573 |
| Oct 21, 2025 | 4,220.00 | 4,235.00 | 4,180.00 | 4,205.00 | 4,205.00 | -0.24% | 22,439 |
| Oct 20, 2025 | 4,200.00 | 4,235.00 | 4,155.00 | 4,215.00 | 4,215.00 | 0.72% | 19,910 |
| Oct 17, 2025 | 4,270.00 | 4,270.00 | 4,175.00 | 4,185.00 | 4,185.00 | -1.99% | 52,602 |
| Oct 16, 2025 | 4,295.00 | 4,390.00 | 4,245.00 | 4,270.00 | 4,270.00 | -1.16% | 25,116 |
| Oct 15, 2025 | 4,255.00 | 4,355.00 | 4,255.00 | 4,320.00 | 4,320.00 | 1.53% | 24,014 |
| Oct 14, 2025 | 4,265.00 | 4,300.00 | 4,210.00 | 4,255.00 | 4,255.00 | -0.12% | 16,983 |
| Oct 13, 2025 | 4,240.00 | 4,315.00 | 4,220.00 | 4,260.00 | 4,260.00 | -1.50% | 26,785 |
| Oct 10, 2025 | 4,330.00 | 4,365.00 | 4,280.00 | 4,325.00 | 4,325.00 | -0.12% | 56,007 |
| Oct 2, 2025 | 4,360.00 | 4,390.00 | 4,305.00 | 4,330.00 | 4,330.00 | -0.69% | 36,567 |
| Oct 1, 2025 | 4,400.00 | 4,420.00 | 4,350.00 | 4,360.00 | 4,360.00 | -0.91% | 15,406 |
| Sep 30, 2025 | 4,410.00 | 4,425.00 | 4,365.00 | 4,400.00 | 4,400.00 | -0.23% | 28,417 |
| Sep 29, 2025 | 4,305.00 | 4,445.00 | 4,305.00 | 4,410.00 | 4,410.00 | 1.61% | 21,558 |
| Sep 26, 2025 | 4,410.00 | 4,425.00 | 4,320.00 | 4,340.00 | 4,340.00 | -1.81% | 46,671 |
| Sep 25, 2025 | 4,445.00 | 4,475.00 | 4,395.00 | 4,420.00 | 4,420.00 | -0.67% | 13,938 |
| Sep 24, 2025 | 4,455.00 | 4,480.00 | 4,340.00 | 4,450.00 | 4,450.00 | -0.11% | 56,175 |
| Sep 23, 2025 | 4,530.00 | 4,530.00 | 4,445.00 | 4,455.00 | 4,455.00 | -1.98% | 41,540 |
| Sep 22, 2025 | 4,585.00 | 4,585.00 | 4,505.00 | 4,545.00 | 4,545.00 | -0.44% | 41,259 |
| 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 |