Skip to main content
logo
Hannet Co., Ltd. (KOSDAQ:052600)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,145.00
+110.00 (2.73%)
At close: Apr 29, 2026

Hannet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20264,150.004,160.004,035.004,075.004,075.00-1.69%86,236
Apr 29, 20264,075.004,145.004,000.004,145.004,145.002.73%91,529
Apr 28, 20264,080.004,095.004,000.004,035.004,035.00-0.98%80,766
Apr 27, 20264,055.004,140.004,030.004,075.004,075.000.62%90,190
Apr 24, 20264,115.004,130.003,995.004,050.004,050.00-0.49%142,881
Apr 23, 20264,115.004,190.004,005.004,070.004,070.00-0.97%175,636
Apr 22, 20264,235.004,340.004,015.004,110.004,110.00-2.61%301,617
Apr 21, 20264,420.004,595.004,220.004,220.004,220.00-3.65%1,311,985
Apr 20, 20264,055.004,720.004,005.004,380.004,380.008.01%2,655,495
Apr 17, 20264,245.004,250.004,040.004,055.004,055.00-4.48%446,776
Apr 16, 20264,030.004,750.003,980.004,245.004,245.007.88%4,813,874
Apr 15, 20264,010.004,135.003,880.003,935.003,935.00-0.13%518,408
Apr 14, 20263,875.003,970.003,850.003,940.003,940.002.60%206,276
Apr 13, 20263,735.003,870.003,700.003,840.003,840.000.92%107,181
Apr 10, 20263,730.003,870.003,685.003,805.003,805.002.15%227,188
Apr 9, 20263,765.003,775.003,695.003,725.003,725.00-1.06%42,725
Apr 8, 20263,690.003,780.003,690.003,765.003,765.002.73%99,005
Apr 7, 20263,750.003,765.003,645.003,665.003,665.00-2.27%88,567
Apr 6, 20263,735.003,840.003,695.003,750.003,750.000.40%220,634
Apr 3, 20263,580.003,750.003,580.003,735.003,735.005.36%123,542
Apr 2, 20263,715.003,745.003,530.003,545.003,545.00-4.58%131,286
Apr 1, 20263,685.003,745.003,655.003,715.003,715.001.50%97,812
Mar 31, 20263,740.003,810.003,605.003,660.003,660.00-2.14%299,852
Mar 30, 20263,605.003,820.003,550.003,740.003,740.001.49%267,864
Mar 27, 20263,585.003,740.003,550.003,685.003,685.001.66%271,814
Mar 26, 20263,685.003,835.003,590.003,625.003,625.00-1.63%458,160
Mar 25, 20263,590.003,855.003,545.003,685.003,685.002.50%822,709
Mar 24, 20263,495.004,140.003,495.003,595.003,595.004.05%3,056,215
Mar 23, 20263,550.004,195.003,455.003,455.003,455.00-2.68%4,971,527
Mar 20, 20263,670.003,670.003,550.003,550.003,550.00-3.92%282,367
Mar 19, 20263,395.004,130.003,350.003,695.003,695.008.84%4,001,839
Mar 18, 20263,395.003,440.003,375.003,395.003,395.000.30%28,041
Mar 17, 20263,365.003,395.003,320.003,385.003,385.000.59%23,713
Mar 16, 20263,420.003,420.003,340.003,365.003,365.00-1.61%17,739
Mar 13, 20263,265.003,425.003,255.003,420.003,420.003.95%38,773
Mar 12, 20263,290.003,300.003,275.003,290.003,290.00-18,960
Mar 11, 20263,250.003,295.003,240.003,290.003,290.001.54%21,558
Mar 10, 20263,230.003,265.003,195.003,240.003,240.001.25%21,657
Mar 9, 20263,240.003,240.003,145.003,200.003,200.00-2.29%24,565
Mar 6, 20263,195.003,305.003,100.003,275.003,275.000.61%31,303
Mar 5, 20263,190.003,320.003,190.003,255.003,255.006.03%35,974
Mar 4, 20263,420.003,420.003,055.003,070.003,070.00-10.50%128,306
Mar 3, 20263,520.003,550.003,420.003,430.003,430.00-3.79%103,800
Feb 27, 20263,575.003,595.003,555.003,565.003,565.00-1.11%43,478
Feb 26, 20263,640.003,705.003,595.003,605.003,605.00-0.96%102,569
Feb 25, 20263,675.003,675.003,635.003,640.003,640.00-0.55%50,371
Feb 24, 20263,715.003,715.003,650.003,660.003,660.00-0.54%33,500
Feb 23, 20263,655.003,682.003,645.003,680.003,680.000.68%32,185
Feb 20, 20263,670.003,720.003,640.003,655.003,655.00-1.08%37,110
Feb 19, 20263,665.003,720.003,660.003,695.003,695.000.82%27,364