Skip to main content
logo
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,445.00
-5.00 (-0.14%)
Last updated: Sep 9, 2025, 11:39 AM KST

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20253,490.003,490.003,390.003,450.003,450.00-0.86%494,187
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
Jul 23, 20253,255.003,365.003,255.003,345.003,345.003.72%1,435,286
Jul 22, 20253,220.003,260.003,220.003,225.003,225.00-531,945
Jul 21, 20253,225.003,265.003,205.003,225.003,225.000.16%474,935
Jul 18, 20253,205.003,270.003,195.003,220.003,220.000.47%756,809
Jul 17, 20253,180.003,210.003,140.003,205.003,205.001.10%576,211
Jul 16, 20253,190.003,215.003,160.003,170.003,170.00-1.40%490,480
Jul 15, 20253,235.003,240.003,175.003,215.003,215.00-0.77%827,576
Jul 14, 20253,225.003,275.003,205.003,240.003,240.00-528,825
Jul 11, 20253,210.003,270.003,210.003,240.003,240.000.31%580,221
Jul 10, 20253,175.003,245.003,175.003,230.003,230.001.10%697,612
Jul 9, 20253,195.003,220.003,140.003,195.003,195.00-0.62%793,856
Jul 8, 20253,225.003,295.003,125.003,215.003,215.00-1.23%1,483,696
Jul 7, 20253,385.003,385.003,240.003,255.003,255.00-3.56%1,389,677
Jul 4, 20253,390.003,395.003,325.003,375.003,375.000.15%818,742
Jul 3, 20253,280.003,380.003,250.003,370.003,370.003.06%1,324,347
Jul 2, 20253,145.003,270.003,125.003,270.003,270.002.99%1,084,297
Jul 1, 20253,105.003,200.003,105.003,175.003,175.002.42%791,960
Jun 30, 20253,125.003,155.003,090.003,100.003,100.00-0.80%838,845