Skip to main content
logo
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,895.00
-160.00 (-3.95%)
At close: Mar 26, 2026

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 20264,055.004,060.003,885.003,895.003,895.00-3.95%5,317,398
Mar 25, 20263,995.004,100.003,980.004,055.004,055.003.18%6,658,982
Mar 24, 20264,055.004,095.003,860.003,930.003,930.000.90%7,679,239
Mar 23, 20263,965.004,010.003,880.003,895.003,895.00-5.92%8,188,239
Mar 20, 20264,115.004,265.004,070.004,140.004,140.000.73%14,888,994
Mar 19, 20264,235.004,250.004,070.004,110.004,110.00-6.59%13,514,330
Mar 18, 20264,170.004,445.004,170.004,400.004,400.007.45%28,988,324
Mar 17, 20264,070.004,240.004,070.004,095.004,095.002.38%10,987,240
Mar 16, 20264,030.004,055.003,970.004,000.004,000.00-1.36%4,706,702
Mar 13, 20264,010.004,170.003,950.004,055.004,055.00-1.93%6,983,286
Mar 12, 20264,050.004,190.004,005.004,135.004,135.001.72%8,301,596
Mar 11, 20264,115.004,275.004,005.004,065.004,065.001.88%14,182,490
Mar 10, 20264,125.004,135.003,955.003,990.003,990.001.66%10,314,319
Mar 9, 20263,900.004,020.003,730.003,925.003,925.00-5.19%8,526,680
Mar 6, 20263,875.004,180.003,855.004,140.004,140.004.55%12,332,118
Mar 5, 20263,995.004,170.003,900.003,960.003,960.007.61%18,210,551
Mar 4, 20263,940.004,220.003,580.003,680.003,680.00-11.86%28,930,567
Mar 3, 20264,425.004,520.004,165.004,175.004,175.00-10.02%26,831,280
Feb 27, 20264,690.004,800.004,540.004,640.004,640.00-3.03%26,152,133
Feb 26, 20264,540.004,880.004,540.004,785.004,785.005.63%55,534,620
Feb 25, 20264,575.004,930.004,520.004,530.004,530.00-0.88%52,587,640
Feb 24, 20264,645.004,740.004,505.004,570.004,570.00-1.08%26,405,234
Feb 23, 20265,040.005,140.004,605.004,620.004,620.00-6.57%38,204,353
Feb 20, 20265,330.005,330.004,945.004,945.004,945.00-6.17%44,621,963
Feb 19, 20264,500.005,700.004,435.005,270.005,270.0018.16%161,698,002
Feb 13, 20264,350.004,820.004,310.004,460.004,460.001.59%76,886,590
Feb 12, 20264,605.004,730.004,350.004,390.004,390.00-6.50%39,396,314
Feb 11, 20264,855.004,870.004,455.004,695.004,695.002.74%48,147,500
Feb 10, 20264,100.004,765.003,980.004,570.004,570.0017.94%124,949,228
Feb 9, 20263,900.003,915.003,820.003,875.003,875.003.06%9,748,313
Feb 6, 20263,810.003,925.003,670.003,760.003,760.00-6.70%14,546,650
Feb 5, 20264,350.004,450.003,885.004,030.004,030.008.19%42,945,687
Feb 4, 20263,520.003,900.003,450.003,725.003,725.009.88%40,745,491
Feb 3, 20263,300.003,430.003,240.003,390.003,390.005.94%11,829,013
Feb 2, 20263,235.003,325.003,180.003,200.003,200.00-2.29%6,772,438
Jan 30, 20263,350.003,355.003,250.003,275.003,275.00-1.65%6,432,822
Jan 29, 20263,405.003,410.003,300.003,330.003,330.00-1.91%7,839,955
Jan 28, 20263,320.003,455.003,300.003,395.003,395.003.82%11,836,721
Jan 27, 20263,215.003,275.003,190.003,270.003,270.00-1.06%5,183,014
Jan 26, 20263,340.003,345.003,267.003,305.003,305.00-2.51%6,843,699
Jan 23, 20263,430.003,445.003,305.003,390.003,390.00-0.29%9,629,063
Jan 22, 20263,330.003,735.003,280.003,400.003,400.004.62%31,164,984
Jan 21, 20263,150.003,300.003,130.003,250.003,250.000.62%10,926,278
Jan 20, 20263,315.003,315.003,150.003,230.003,230.001.57%12,538,990
Jan 19, 20263,175.003,195.003,105.003,180.003,180.001.60%7,276,359
Jan 16, 20263,200.003,200.003,100.003,130.003,130.00-2.49%7,132,579
Jan 15, 20263,075.003,225.003,025.003,210.003,210.004.22%7,872,140
Jan 14, 20263,005.003,130.002,970.003,080.003,080.002.67%9,931,268
Jan 13, 20263,030.003,035.002,915.003,000.003,000.005.45%12,685,220
Jan 12, 20262,830.002,850.002,770.002,845.002,845.001.07%4,481,383