Hanon Systems (KRX:018880)
3,960.00
+100.00 (2.59%)
At close: Oct 24, 2025
Hanon Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 3,980.00 | 4,000.00 | 3,890.00 | 3,960.00 | 3,960.00 | 2.59% | 1,327,605 |
| Oct 23, 2025 | 3,940.00 | 3,940.00 | 3,825.00 | 3,860.00 | 3,860.00 | -2.40% | 1,458,731 |
| Oct 22, 2025 | 3,860.00 | 3,960.00 | 3,835.00 | 3,955.00 | 3,955.00 | 0.51% | 1,378,006 |
| Oct 21, 2025 | 3,965.00 | 4,017.00 | 3,895.00 | 3,935.00 | 3,935.00 | 1.03% | 2,598,935 |
| Oct 20, 2025 | 3,820.00 | 3,925.00 | 3,700.00 | 3,895.00 | 3,895.00 | 3.87% | 2,743,379 |
| Oct 17, 2025 | 3,330.00 | 3,825.00 | 3,320.00 | 3,750.00 | 3,750.00 | 9.97% | 5,542,288 |
| Oct 16, 2025 | 3,270.00 | 3,535.00 | 3,240.00 | 3,410.00 | 3,410.00 | 8.08% | 5,038,011 |
| Oct 15, 2025 | 3,085.00 | 3,185.00 | 3,085.00 | 3,155.00 | 3,155.00 | 2.44% | 743,810 |
| Oct 14, 2025 | 3,020.00 | 3,115.00 | 3,010.00 | 3,080.00 | 3,080.00 | 0.98% | 565,236 |
| Oct 13, 2025 | 3,005.00 | 3,075.00 | 2,980.00 | 3,050.00 | 3,050.00 | -0.16% | 490,978 |
| Oct 10, 2025 | 3,085.00 | 3,085.00 | 3,025.00 | 3,055.00 | 3,055.00 | -2.86% | 1,310,436 |
| Oct 2, 2025 | 3,070.00 | 3,160.00 | 3,070.00 | 3,145.00 | 3,145.00 | 2.95% | 1,323,992 |
| Oct 1, 2025 | 3,040.00 | 3,085.00 | 3,015.00 | 3,055.00 | 3,055.00 | 0.16% | 578,189 |
| Sep 30, 2025 | 3,080.00 | 3,105.00 | 3,045.00 | 3,050.00 | 3,050.00 | -0.81% | 328,274 |
| Sep 29, 2025 | 3,100.00 | 3,110.00 | 3,050.00 | 3,075.00 | 3,075.00 | 0.16% | 410,670 |
| Sep 26, 2025 | 3,100.00 | 3,110.00 | 3,045.00 | 3,070.00 | 3,070.00 | -1.60% | 618,282 |
| Sep 25, 2025 | 3,040.00 | 3,190.00 | 3,040.00 | 3,120.00 | 3,120.00 | 1.46% | 1,409,873 |
| Sep 24, 2025 | 3,095.00 | 3,100.00 | 3,015.00 | 3,075.00 | 3,075.00 | -3.15% | 1,639,168 |
| Sep 23, 2025 | 3,270.00 | 3,295.00 | 3,125.00 | 3,175.00 | 3,175.00 | -3.20% | 1,870,050 |
| Sep 22, 2025 | 3,330.00 | 3,350.00 | 3,280.00 | 3,280.00 | 3,280.00 | -0.91% | 591,038 |
| Sep 19, 2025 | 3,385.00 | 3,400.00 | 3,305.00 | 3,310.00 | 3,310.00 | -2.36% | 779,514 |
| Sep 18, 2025 | 3,340.00 | 3,395.00 | 3,295.00 | 3,390.00 | 3,390.00 | 1.65% | 607,648 |
| Sep 17, 2025 | 3,355.00 | 3,360.00 | 3,295.00 | 3,335.00 | 3,335.00 | 0.30% | 825,502 |
| Sep 16, 2025 | 3,380.00 | 3,405.00 | 3,320.00 | 3,325.00 | 3,325.00 | -1.63% | 915,986 |
| Sep 15, 2025 | 3,485.00 | 3,500.00 | 3,365.00 | 3,380.00 | 3,380.00 | -3.01% | 719,705 |
| Sep 12, 2025 | 3,555.00 | 3,570.00 | 3,465.00 | 3,485.00 | 3,485.00 | -1.97% | 849,824 |
| Sep 11, 2025 | 3,480.00 | 3,555.00 | 3,445.00 | 3,555.00 | 3,555.00 | 2.30% | 1,233,716 |
| Sep 10, 2025 | 3,425.00 | 3,490.00 | 3,425.00 | 3,475.00 | 3,475.00 | 1.02% | 468,712 |
| Sep 9, 2025 | 3,460.00 | 3,485.00 | 3,420.00 | 3,440.00 | 3,440.00 | -0.29% | 363,156 |
| Sep 8, 2025 | 3,490.00 | 3,490.00 | 3,390.00 | 3,450.00 | 3,450.00 | -0.86% | 461,011 |
| Sep 5, 2025 | 3,475.00 | 3,510.00 | 3,450.00 | 3,480.00 | 3,480.00 | -0.43% | 523,108 |
| Sep 4, 2025 | 3,465.00 | 3,495.00 | 3,450.00 | 3,495.00 | 3,495.00 | 0.43% | 424,237 |
| Sep 3, 2025 | 3,530.00 | 3,565.00 | 3,430.00 | 3,480.00 | 3,480.00 | -2.25% | 987,789 |
| Sep 2, 2025 | 3,600.00 | 3,650.00 | 3,540.00 | 3,560.00 | 3,560.00 | -0.42% | 559,277 |
| Sep 1, 2025 | 3,585.00 | 3,620.00 | 3,550.00 | 3,575.00 | 3,575.00 | - | 652,768 |
| Aug 29, 2025 | 3,615.00 | 3,670.00 | 3,530.00 | 3,575.00 | 3,575.00 | -0.97% | 647,722 |
| Aug 28, 2025 | 3,615.00 | 3,655.00 | 3,580.00 | 3,610.00 | 3,610.00 | -0.96% | 486,031 |
| Aug 27, 2025 | 3,650.00 | 3,670.00 | 3,585.00 | 3,645.00 | 3,645.00 | -0.14% | 553,820 |
| Aug 26, 2025 | 3,650.00 | 3,735.00 | 3,615.00 | 3,650.00 | 3,650.00 | -0.54% | 710,955 |
| Aug 25, 2025 | 3,700.00 | 3,735.00 | 3,640.00 | 3,670.00 | 3,670.00 | -0.14% | 816,996 |
| Aug 22, 2025 | 3,825.00 | 3,825.00 | 3,620.00 | 3,675.00 | 3,675.00 | -3.16% | 1,994,807 |
| Aug 21, 2025 | 3,595.00 | 3,900.00 | 3,560.00 | 3,795.00 | 3,795.00 | 4.55% | 4,356,073 |
| Aug 20, 2025 | 3,350.00 | 3,680.00 | 3,340.00 | 3,630.00 | 3,630.00 | 6.45% | 6,671,156 |
| Aug 19, 2025 | 3,220.00 | 3,415.00 | 3,200.00 | 3,410.00 | 3,410.00 | 5.41% | 3,044,353 |
| Aug 18, 2025 | 3,190.00 | 3,280.00 | 3,105.00 | 3,235.00 | 3,235.00 | 2.37% | 2,161,563 |
| Aug 14, 2025 | 3,745.00 | 3,990.00 | 3,160.00 | 3,160.00 | 3,160.00 | -15.51% | 14,529,978 |
| Aug 13, 2025 | 3,560.00 | 3,850.00 | 3,480.00 | 3,740.00 | 3,740.00 | 5.95% | 4,808,684 |
| Aug 12, 2025 | 3,445.00 | 3,555.00 | 3,445.00 | 3,530.00 | 3,530.00 | 2.47% | 1,309,425 |
| Aug 11, 2025 | 3,430.00 | 3,465.00 | 3,400.00 | 3,445.00 | 3,445.00 | 0.58% | 610,512 |
| Aug 8, 2025 | 3,415.00 | 3,435.00 | 3,370.00 | 3,425.00 | 3,425.00 | - | 555,115 |