Hannet Co., Ltd. (KOSDAQ:052600)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Sep 2, 20254,475.004,600.004,475.004,575.004,575.000.88%44,357
Sep 1, 20254,570.004,700.004,450.004,535.004,535.00-1.41%68,435
Aug 29, 20254,595.004,620.004,545.004,600.004,600.000.66%57,983
Aug 28, 20254,440.004,695.004,440.004,570.004,570.001.56%241,894
Aug 27, 20254,585.004,585.004,475.004,500.004,500.00-0.77%53,497
Aug 26, 20254,495.004,560.004,420.004,535.004,535.000.89%93,157
Aug 25, 20254,425.004,615.004,420.004,495.004,495.001.81%247,988
Aug 22, 20254,400.005,040.004,355.004,415.004,415.000.34%2,433,001
Aug 21, 20254,355.004,405.004,345.004,400.004,400.001.27%14,935
Aug 20, 20254,375.004,390.004,210.004,345.004,345.00-0.91%35,593
Aug 19, 20254,405.004,450.004,300.004,385.004,385.00-44,299
Aug 18, 20254,490.004,495.004,300.004,385.004,385.00-2.34%56,843
Aug 14, 20254,500.004,550.004,470.004,490.004,490.00-0.22%19,732