Hannet Co., Ltd. (KOSDAQ:052600)
South Korea · Delayed Price · Currency is KRW 2,450.00
+5.00 (0.20%)
At close: Nov 13, 2026
Hannet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,420.00 | 2,465.00 | 2,415.00 | 2,450.00 | 2,450.00 | 0.20% | 6,918 |
| Nov 12, 2026 | 2,430.00 | 2,465.00 | 2,385.00 | 2,445.00 | 2,445.00 | -0.20% | 8,724 |
| Nov 11, 2026 | 2,415.00 | 2,465.00 | 2,415.00 | 2,450.00 | 2,450.00 | -0.20% | 9,136 |
| Nov 10, 2026 | 2,425.00 | 2,475.00 | 2,420.00 | 2,455.00 | 2,455.00 | 1.24% | 5,684 |
| Nov 9, 2026 | 2,450.00 | 2,465.00 | 2,405.00 | 2,425.00 | 2,425.00 | - | 4,454 |
| Nov 6, 2026 | 2,450.00 | 2,465.00 | 2,370.00 | 2,425.00 | 2,425.00 | -1.82% | 26,792 |
| Nov 5, 2026 | 2,500.00 | 2,505.00 | 2,400.00 | 2,470.00 | 2,470.00 | -0.20% | 17,859 |
| Nov 4, 2026 | 2,495.00 | 2,515.00 | 2,400.00 | 2,475.00 | 2,475.00 | -0.80% | 25,866 |
| Nov 3, 2026 | 2,500.00 | 2,545.00 | 2,420.00 | 2,495.00 | 2,495.00 | -0.20% | 4,309 |
| Nov 2, 2026 | 2,470.00 | 2,530.00 | 2,470.00 | 2,500.00 | 2,500.00 | 1.21% | 7,700 |
| Oct 30, 2026 | 2,510.00 | 2,510.00 | 2,420.00 | 2,470.00 | 2,470.00 | -1.59% | 13,757 |
| Oct 29, 2026 | 2,565.00 | 2,565.00 | 2,470.00 | 2,510.00 | 2,510.00 | -0.99% | 8,656 |
| Oct 28, 2026 | 2,555.00 | 2,555.00 | 2,500.00 | 2,535.00 | 2,535.00 | 1.00% | 6,057 |
| Oct 27, 2026 | 2,550.00 | 2,600.00 | 2,510.00 | 2,510.00 | 2,510.00 | -1.57% | 7,790 |
| Oct 26, 2026 | 2,600.00 | 2,605.00 | 2,540.00 | 2,550.00 | 2,550.00 | -2.49% | 12,597 |
| Oct 23, 2026 | 2,645.00 | 2,645.00 | 2,590.00 | 2,615.00 | 2,615.00 | -1.13% | 5,405 |
| Oct 22, 2026 | 2,735.00 | 2,735.00 | 2,630.00 | 2,645.00 | 2,645.00 | -1.12% | 5,087 |
| Oct 21, 2026 | 2,675.00 | 2,715.00 | 2,655.00 | 2,675.00 | 2,675.00 | - | 5,814 |
| Oct 20, 2026 | 2,745.00 | 2,745.00 | 2,665.00 | 2,675.00 | 2,675.00 | -1.65% | 7,531 |
| Oct 19, 2026 | 2,665.00 | 2,775.00 | 2,645.00 | 2,720.00 | 2,720.00 | 1.87% | 9,105 |
| Oct 16, 2026 | 2,665.00 | 2,700.00 | 2,610.00 | 2,670.00 | 2,670.00 | 2.69% | 7,163 |
| Oct 15, 2026 | 2,700.00 | 2,700.00 | 2,570.00 | 2,600.00 | 2,600.00 | -3.88% | 27,638 |
| Oct 14, 2026 | 2,760.00 | 2,760.00 | 2,680.00 | 2,705.00 | 2,705.00 | 0.19% | 4,835 |
| Oct 13, 2026 | 2,785.00 | 2,785.00 | 2,630.00 | 2,700.00 | 2,700.00 | -3.05% | 27,589 |
| Oct 12, 2026 | 2,875.00 | 2,880.00 | 2,755.00 | 2,785.00 | 2,785.00 | -0.71% | 12,049 |
| Oct 8, 2026 | 2,815.00 | 2,840.00 | 2,790.00 | 2,805.00 | 2,805.00 | -0.36% | 10,483 |
| 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 |