Skip to main content
logo
Hannet Co., Ltd. (KOSDAQ:052600)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,330.00
-30.00 (-0.69%)
At close: Oct 2, 2025

Hannet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20254,330.004,365.004,280.004,325.004,325.00-0.12%55,446
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
Aug 13, 20254,460.004,520.004,410.004,500.004,500.001.35%19,284
Aug 12, 20254,435.004,505.004,425.004,440.004,440.000.11%41,564
Aug 11, 20254,450.004,455.004,405.004,435.004,435.00-0.11%32,143
Aug 8, 20254,455.004,500.004,430.004,440.004,440.00-0.34%20,613
Aug 7, 20254,435.004,490.004,405.004,455.004,455.000.45%33,128
Aug 6, 20254,425.004,465.004,380.004,435.004,435.000.45%17,420
Aug 5, 20254,440.004,475.004,390.004,415.004,415.00-0.56%17,191
Aug 4, 20254,335.004,450.004,290.004,440.004,440.003.38%32,495
Aug 1, 20254,500.004,500.004,255.004,295.004,295.00-4.56%56,865
Jul 31, 20254,500.004,500.004,415.004,500.004,500.001.01%24,890
Jul 30, 20254,440.004,540.004,420.004,455.004,455.000.68%21,896
Jul 29, 20254,500.004,500.004,385.004,425.004,425.00-1.01%44,056
Jul 28, 20254,575.004,650.004,430.004,470.004,470.00-2.19%75,349
Jul 25, 20254,500.004,640.004,490.004,570.004,570.001.33%85,839