Skip to main content
logo
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,145.00
+90.00 (2.95%)
At close: Oct 2, 2025

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,070.003,160.003,070.003,145.003,145.002.95%1,323,992
Oct 1, 20253,040.003,085.003,015.003,055.003,055.000.16%578,189
Sep 30, 20253,080.003,105.003,045.003,050.003,050.00-0.81%328,274
Sep 29, 20253,100.003,110.003,050.003,075.003,075.000.16%410,670
Sep 26, 20253,100.003,110.003,045.003,070.003,070.00-1.60%618,282
Sep 25, 20253,040.003,190.003,040.003,120.003,120.001.46%1,409,873
Sep 24, 20253,095.003,100.003,015.003,075.003,075.00-3.15%1,639,168
Sep 23, 20253,270.003,295.003,125.003,175.003,175.00-3.20%1,870,050
Sep 22, 20253,330.003,350.003,280.003,280.003,280.00-0.91%591,038
Sep 19, 20253,385.003,400.003,305.003,310.003,310.00-2.36%779,514
Sep 18, 20253,340.003,395.003,295.003,390.003,390.001.65%607,648
Sep 17, 20253,355.003,360.003,295.003,335.003,335.000.30%825,502
Sep 16, 20253,380.003,405.003,320.003,325.003,325.00-1.63%915,986
Sep 15, 20253,485.003,500.003,365.003,380.003,380.00-3.01%719,705
Sep 12, 20253,555.003,570.003,465.003,485.003,485.00-1.97%849,824
Sep 11, 20253,480.003,555.003,445.003,555.003,555.002.30%1,233,716
Sep 10, 20253,425.003,490.003,425.003,475.003,475.001.02%468,712
Sep 9, 20253,460.003,485.003,420.003,440.003,440.00-0.29%363,156
Sep 8, 20253,490.003,490.003,390.003,450.003,450.00-0.86%461,011
Sep 5, 20253,475.003,510.003,450.003,480.003,480.00-0.43%523,108
Sep 4, 20253,465.003,495.003,450.003,495.003,495.000.43%424,237
Sep 3, 20253,530.003,565.003,430.003,480.003,480.00-2.25%987,789
Sep 2, 20253,600.003,650.003,540.003,560.003,560.00-0.42%559,277
Sep 1, 20253,585.003,620.003,550.003,575.003,575.00-652,768
Aug 29, 20253,615.003,670.003,530.003,575.003,575.00-0.97%647,722
Aug 28, 20253,615.003,655.003,580.003,610.003,610.00-0.96%486,031
Aug 27, 20253,650.003,670.003,585.003,645.003,645.00-0.14%553,820
Aug 26, 20253,650.003,735.003,615.003,650.003,650.00-0.54%710,955
Aug 25, 20253,700.003,735.003,640.003,670.003,670.00-0.14%816,996
Aug 22, 20253,825.003,825.003,620.003,675.003,675.00-3.16%1,994,807
Aug 21, 20253,595.003,900.003,560.003,795.003,795.004.55%4,356,073
Aug 20, 20253,350.003,680.003,340.003,630.003,630.006.45%6,671,156
Aug 19, 20253,220.003,415.003,200.003,410.003,410.005.41%3,044,353
Aug 18, 20253,190.003,280.003,105.003,235.003,235.002.37%2,161,563
Aug 14, 20253,745.003,990.003,160.003,160.003,160.00-15.51%14,529,978
Aug 13, 20253,560.003,850.003,480.003,740.003,740.005.95%4,808,684
Aug 12, 20253,445.003,555.003,445.003,530.003,530.002.47%1,309,425
Aug 11, 20253,430.003,465.003,400.003,445.003,445.000.58%610,512
Aug 8, 20253,415.003,435.003,370.003,425.003,425.00-555,115
Aug 7, 20253,360.003,425.003,340.003,425.003,425.001.93%937,066
Aug 6, 20253,285.003,375.003,255.003,360.003,360.001.36%725,692
Aug 5, 20253,280.003,335.003,275.003,315.003,315.001.07%408,059
Aug 4, 20253,155.003,310.003,135.003,280.003,280.003.80%866,698
Aug 1, 20253,235.003,245.003,155.003,160.003,160.00-3.66%832,061
Jul 31, 20253,450.003,450.003,255.003,280.003,280.00-3.24%1,814,680
Jul 30, 20253,230.003,430.003,230.003,390.003,390.004.15%1,437,688
Jul 29, 20253,295.003,295.003,195.003,255.003,255.00-0.91%731,132
Jul 28, 20253,305.003,335.003,225.003,285.003,285.00-0.45%665,144
Jul 25, 20253,260.003,330.003,255.003,300.003,300.000.30%582,898
Jul 24, 20253,350.003,400.003,275.003,290.003,290.00-1.64%1,022,231