Hannet Co., Ltd. (KOSDAQ:052600)
South Korea · Delayed Price · Currency is KRW 3,040.00
+55.00 (1.84%)
At close: Aug 24, 2026
Hannet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 3,225.00 | 3,230.00 | 3,100.00 | 3,145.00 | 3,145.00 | -2.48% | 17,123 |
| Jul 23, 2026 | 3,000.00 | 3,295.00 | 3,000.00 | 3,225.00 | 3,225.00 | 7.32% | 54,064 |
| Jul 22, 2026 | 3,005.00 | 3,075.00 | 3,005.00 | 3,005.00 | 3,005.00 | -1.31% | 15,603 |
| Jul 21, 2026 | 3,005.00 | 3,050.00 | 2,950.00 | 3,045.00 | 3,045.00 | - | 14,445 |
| Jul 20, 2026 | 3,065.00 | 3,075.00 | 2,970.00 | 3,045.00 | 3,045.00 | -0.81% | 9,724 |
| Jul 16, 2026 | 3,095.00 | 3,235.00 | 3,000.00 | 3,070.00 | 3,070.00 | -0.81% | 40,265 |
| Jul 15, 2026 | 2,965.00 | 3,260.00 | 2,965.00 | 3,095.00 | 3,095.00 | 4.92% | 33,096 |
| Jul 14, 2026 | 2,970.00 | 2,970.00 | 2,880.00 | 2,950.00 | 2,950.00 | -0.51% | 18,517 |
| Jul 13, 2026 | 3,005.00 | 3,070.00 | 2,950.00 | 2,965.00 | 2,965.00 | -1.50% | 5,405 |
| Jul 10, 2026 | 2,955.00 | 3,055.00 | 2,955.00 | 3,010.00 | 3,010.00 | 1.18% | 11,647 |
| Jul 9, 2026 | 2,910.00 | 3,040.00 | 2,910.00 | 2,975.00 | 2,975.00 | 1.54% | 16,421 |
| Jul 8, 2026 | 2,990.00 | 3,010.00 | 2,930.00 | 2,930.00 | 2,930.00 | -1.68% | 9,135 |
| Jul 7, 2026 | 2,970.00 | 3,050.00 | 2,945.00 | 2,980.00 | 2,980.00 | -0.83% | 10,132 |
| Jul 6, 2026 | 2,990.00 | 3,050.00 | 2,915.00 | 3,005.00 | 3,005.00 | 0.33% | 21,371 |
| Jul 3, 2026 | 2,950.00 | 2,995.00 | 2,840.00 | 2,995.00 | 2,995.00 | 0.84% | 20,679 |
| Jul 2, 2026 | 3,010.00 | 3,020.00 | 2,910.00 | 2,970.00 | 2,970.00 | -1.33% | 12,238 |
| Jul 1, 2026 | 2,990.00 | 3,020.00 | 2,915.00 | 3,010.00 | 3,010.00 | 1.18% | 22,555 |
| Jun 30, 2026 | 2,940.00 | 3,035.00 | 2,925.00 | 2,975.00 | 2,975.00 | 0.85% | 16,704 |
| Jun 29, 2026 | 2,740.00 | 2,960.00 | 2,740.00 | 2,950.00 | 2,950.00 | 6.50% | 22,279 |
| Jun 26, 2026 | 2,870.00 | 2,870.00 | 2,730.00 | 2,770.00 | 2,770.00 | -3.15% | 51,884 |
| Jun 25, 2026 | 2,890.00 | 2,935.00 | 2,860.00 | 2,860.00 | 2,860.00 | -1.72% | 14,781 |
| Jun 24, 2026 | 2,800.00 | 3,055.00 | 2,800.00 | 2,910.00 | 2,910.00 | 1.04% | 19,756 |
| Jun 23, 2026 | 2,980.00 | 3,030.00 | 2,855.00 | 2,880.00 | 2,880.00 | -4.00% | 35,221 |
| Jun 22, 2026 | 2,970.00 | 3,140.00 | 2,965.00 | 3,000.00 | 3,000.00 | 0.17% | 42,237 |
| Jun 19, 2026 | 3,040.00 | 3,065.00 | 2,955.00 | 2,995.00 | 2,995.00 | -1.48% | 27,985 |
| Jun 18, 2026 | 3,195.00 | 3,195.00 | 3,040.00 | 3,040.00 | 3,040.00 | -4.85% | 38,166 |
| Jun 17, 2026 | 3,205.00 | 3,215.00 | 3,110.00 | 3,195.00 | 3,195.00 | 0.79% | 22,282 |
| Jun 16, 2026 | 3,090.00 | 3,185.00 | 3,090.00 | 3,170.00 | 3,170.00 | 2.59% | 12,910 |
| Jun 15, 2026 | 3,190.00 | 3,190.00 | 3,090.00 | 3,090.00 | 3,090.00 | -0.48% | 13,801 |
| Jun 12, 2026 | 3,080.00 | 3,160.00 | 3,075.00 | 3,105.00 | 3,105.00 | 0.81% | 24,507 |