Skip to main content
logo
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,760.00
-270.00 (-6.70%)
At close: Feb 6, 2026

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 9, 20262,840.002,840.002,755.002,815.002,815.000.54%5,818,321
Jan 8, 20262,850.002,935.002,790.002,800.002,800.00-3.28%24,697,345
Jan 7, 20263,025.003,040.002,875.002,895.002,895.00-2.85%3,440,168
Jan 6, 20263,090.003,160.002,970.002,980.002,980.00-0.50%3,237,413
Jan 5, 20262,940.003,000.002,940.002,995.002,995.002.04%1,696,904
Jan 2, 20262,965.002,970.002,905.002,935.002,935.00-1.01%1,649,257
Dec 30, 20253,010.003,010.002,965.002,965.002,965.00-1.50%1,668,386
Dec 29, 20252,940.003,030.002,935.003,010.003,010.001.69%2,334,317
Dec 26, 20252,990.003,020.002,945.002,960.002,960.00-0.84%2,236,952
Dec 24, 20253,035.003,035.002,985.002,985.002,985.00-1.00%2,290,177
Dec 23, 20253,095.003,095.002,980.003,015.003,015.00-2.43%3,242,141
Dec 22, 20253,080.003,095.003,005.003,090.003,090.000.32%3,810,576
Dec 19, 20253,095.003,105.002,965.003,080.003,080.001.15%3,974,132
Dec 18, 20253,145.003,150.003,025.003,045.003,045.00-3.18%2,818,396
Dec 17, 20253,330.003,330.003,005.003,145.003,145.00-5.41%11,185,485
Dec 16, 20253,525.003,565.003,325.003,325.003,325.00-6.60%6,108,055
Dec 15, 20253,570.003,590.003,495.003,560.003,560.00-1.25%2,319,469
Dec 12, 20253,695.003,775.003,575.003,605.003,605.00-2.30%3,221,063
Dec 11, 20253,750.003,750.003,615.003,690.003,690.00-0.54%3,846,025
Dec 10, 20253,675.003,830.003,615.003,710.003,710.000.41%4,385,737
Dec 9, 20253,695.003,700.003,565.003,695.003,695.00-4,176,370
Dec 8, 20253,820.003,830.003,640.003,695.003,695.00-2.38%3,506,205
Dec 5, 20253,655.003,795.003,640.003,785.003,785.003.70%5,445,469
Dec 4, 20253,695.003,695.003,430.003,650.003,650.00-1.08%6,295,465
Dec 3, 20253,695.003,715.003,570.003,690.003,690.00-0.14%2,504,001
Dec 2, 20253,635.003,910.003,635.003,695.003,695.001.93%5,203,313
Dec 1, 20253,750.003,825.003,580.003,625.003,625.00-3.72%2,194,404
Nov 28, 20253,700.004,040.003,650.003,765.003,765.001.76%5,846,387
Nov 27, 20253,685.003,730.003,635.003,700.003,700.00-0.54%1,686,104
Nov 26, 20253,560.003,720.003,485.003,720.003,720.005.38%2,810,273