Skip to main content
logo
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,960.00
+100.00 (2.59%)
At close: Oct 24, 2025

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20253,980.004,000.003,890.003,960.003,960.002.59%1,327,605
Oct 23, 20253,940.003,940.003,825.003,860.003,860.00-2.40%1,458,731
Oct 22, 20253,860.003,960.003,835.003,955.003,955.000.51%1,378,006
Oct 21, 20253,965.004,017.003,895.003,935.003,935.001.03%2,598,935
Oct 20, 20253,820.003,925.003,700.003,895.003,895.003.87%2,743,379
Oct 17, 20253,330.003,825.003,320.003,750.003,750.009.97%5,542,288
Oct 16, 20253,270.003,535.003,240.003,410.003,410.008.08%5,038,011
Oct 15, 20253,085.003,185.003,085.003,155.003,155.002.44%743,810
Oct 14, 20253,020.003,115.003,010.003,080.003,080.000.98%565,236
Oct 13, 20253,005.003,075.002,980.003,050.003,050.00-0.16%490,978
Oct 10, 20253,085.003,085.003,025.003,055.003,055.00-2.86%1,310,436
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