Hannet Co., Ltd. (KOSDAQ:052600)
South Korea · Delayed Price · Currency is KRW 2,805.00
-10.00 (-0.36%)
At close: Oct 8, 2026
Hannet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,815.00 | 2,840.00 | 2,790.00 | 2,805.00 | 2,805.00 | -0.36% | 10,556 |
| Oct 7, 2026 | 2,910.00 | 2,910.00 | 2,795.00 | 2,815.00 | 2,815.00 | -0.53% | 12,071 |
| Oct 6, 2026 | 2,880.00 | 2,880.00 | 2,825.00 | 2,830.00 | 2,830.00 | -1.05% | 5,534 |
| Oct 2, 2026 | 2,880.00 | 2,880.00 | 2,850.00 | 2,860.00 | 2,860.00 | -0.69% | 6,790 |
| Oct 1, 2026 | 2,855.00 | 2,920.00 | 2,840.00 | 2,880.00 | 2,880.00 | 0.52% | 7,296 |
| Sep 30, 2026 | 2,870.00 | 2,915.00 | 2,835.00 | 2,865.00 | 2,865.00 | -0.17% | 4,669 |
| Sep 29, 2026 | 2,865.00 | 2,910.00 | 2,810.00 | 2,870.00 | 2,870.00 | 0.53% | 8,906 |
| Sep 28, 2026 | 2,900.00 | 2,915.00 | 2,855.00 | 2,855.00 | 2,855.00 | -1.55% | 9,762 |
| Sep 23, 2026 | 2,890.00 | 2,905.00 | 2,865.00 | 2,900.00 | 2,900.00 | 0.35% | 7,781 |
| Sep 22, 2026 | 2,905.00 | 2,915.00 | 2,860.00 | 2,890.00 | 2,890.00 | -1.03% | 9,524 |
| Sep 21, 2026 | 2,935.00 | 2,935.00 | 2,890.00 | 2,920.00 | 2,920.00 | -0.51% | 8,995 |
| Sep 18, 2026 | 2,905.00 | 2,980.00 | 2,905.00 | 2,935.00 | 2,935.00 | 0.34% | 2,388 |
| Sep 17, 2026 | 2,975.00 | 2,975.00 | 2,880.00 | 2,925.00 | 2,925.00 | -0.68% | 8,775 |
| Sep 16, 2026 | 2,965.00 | 2,980.00 | 2,900.00 | 2,945.00 | 2,945.00 | -1.34% | 8,488 |
| Sep 15, 2026 | 2,970.00 | 2,995.00 | 2,925.00 | 2,985.00 | 2,985.00 | - | 6,288 |
| Sep 14, 2026 | 2,970.00 | 2,995.00 | 2,950.00 | 2,985.00 | 2,985.00 | 0.51% | 11,632 |
| Sep 11, 2026 | 2,970.00 | 2,995.00 | 2,935.00 | 2,970.00 | 2,970.00 | - | 4,515 |
| Sep 10, 2026 | 2,980.00 | 2,985.00 | 2,950.00 | 2,970.00 | 2,970.00 | -0.34% | 7,513 |
| Sep 9, 2026 | 2,980.00 | 2,990.00 | 2,950.00 | 2,980.00 | 2,980.00 | 0.17% | 8,046 |
| Sep 8, 2026 | 2,980.00 | 2,990.00 | 2,955.00 | 2,975.00 | 2,975.00 | -0.17% | 4,866 |
| Sep 7, 2026 | 3,000.00 | 3,055.00 | 2,935.00 | 2,980.00 | 2,980.00 | -0.50% | 17,972 |
| Sep 4, 2026 | 2,970.00 | 3,000.00 | 2,935.00 | 2,995.00 | 2,995.00 | 0.50% | 11,867 |
| Sep 3, 2026 | 3,005.00 | 3,025.00 | 2,975.00 | 2,980.00 | 2,980.00 | -0.83% | 8,145 |
| Sep 2, 2026 | 3,000.00 | 3,050.00 | 2,975.00 | 3,005.00 | 3,005.00 | -0.83% | 14,645 |
| Sep 1, 2026 | 3,080.00 | 3,097.00 | 3,010.00 | 3,030.00 | 3,030.00 | -1.62% | 11,469 |
| Aug 31, 2026 | 3,095.00 | 3,160.00 | 3,025.00 | 3,080.00 | 3,080.00 | -0.48% | 7,409 |
| Aug 28, 2026 | 3,050.00 | 3,170.00 | 2,995.00 | 3,095.00 | 3,095.00 | 1.48% | 19,166 |
| Aug 27, 2026 | 3,090.00 | 3,090.00 | 2,965.00 | 3,050.00 | 3,050.00 | 0.66% | 13,755 |
| Aug 26, 2026 | 3,055.00 | 3,070.00 | 3,020.00 | 3,030.00 | 3,030.00 | -0.82% | 5,838 |
| Aug 25, 2026 | 3,045.00 | 3,065.00 | 2,990.00 | 3,055.00 | 3,055.00 | 0.49% | 17,689 |
| Aug 24, 2026 | 2,970.00 | 3,040.00 | 2,960.00 | 3,040.00 | 3,040.00 | 1.84% | 4,483 |
| Aug 21, 2026 | 2,935.00 | 3,005.00 | 2,915.00 | 2,985.00 | 2,985.00 | - | 29,892 |
| Aug 20, 2026 | 2,955.00 | 3,025.00 | 2,915.00 | 2,985.00 | 2,985.00 | 1.02% | 19,771 |
| Aug 19, 2026 | 2,860.00 | 3,005.00 | 2,860.00 | 2,955.00 | 2,955.00 | -1.17% | 19,717 |
| Aug 18, 2026 | 3,100.00 | 3,100.00 | 2,960.00 | 2,990.00 | 2,990.00 | -3.55% | 21,154 |
| Aug 14, 2026 | 3,110.00 | 3,125.00 | 3,070.00 | 3,100.00 | 3,100.00 | 0.16% | 7,163 |
| Aug 13, 2026 | 3,140.00 | 3,170.00 | 3,070.00 | 3,095.00 | 3,095.00 | -2.83% | 20,850 |
| Aug 12, 2026 | 3,180.00 | 3,210.00 | 3,105.00 | 3,185.00 | 3,185.00 | 0.16% | 9,089 |
| Aug 11, 2026 | 3,150.00 | 3,225.00 | 3,140.00 | 3,180.00 | 3,180.00 | 0.16% | 12,342 |
| Aug 10, 2026 | 3,165.00 | 3,185.00 | 3,130.00 | 3,175.00 | 3,175.00 | 1.11% | 22,485 |
| Aug 7, 2026 | 3,190.00 | 3,195.00 | 3,100.00 | 3,140.00 | 3,140.00 | -1.57% | 22,298 |
| Aug 6, 2026 | 3,060.00 | 3,190.00 | 3,025.00 | 3,190.00 | 3,190.00 | 4.76% | 58,504 |
| Aug 5, 2026 | 3,030.00 | 3,095.00 | 3,015.00 | 3,045.00 | 3,045.00 | 0.50% | 17,588 |
| Aug 4, 2026 | 2,940.00 | 3,100.00 | 2,940.00 | 3,030.00 | 3,030.00 | 1.34% | 16,276 |
| Aug 3, 2026 | 3,110.00 | 3,110.00 | 2,905.00 | 2,990.00 | 2,990.00 | - | 13,785 |
| Jul 31, 2026 | 2,875.00 | 2,995.00 | 2,875.00 | 2,990.00 | 2,990.00 | 4.18% | 9,074 |
| Jul 30, 2026 | 2,865.00 | 2,950.00 | 2,865.00 | 2,870.00 | 2,870.00 | -0.52% | 38,837 |
| Jul 29, 2026 | 2,940.00 | 3,030.00 | 2,800.00 | 2,885.00 | 2,885.00 | -4.31% | 55,753 |
| Jul 28, 2026 | 3,070.00 | 3,095.00 | 2,950.00 | 3,015.00 | 3,015.00 | -2.74% | 20,164 |
| Jul 27, 2026 | 3,145.00 | 3,195.00 | 3,065.00 | 3,100.00 | 3,100.00 | -1.43% | 11,816 |