Hanon Systems (KRX:018880)
South Korea · Delayed Price · Currency is KRW 3,535.00
-255.00 (-6.73%)
At close: Jul 24, 2026
Hanon Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 3,705.00 | 3,735.00 | 3,520.00 | 3,535.00 | 3,535.00 | -6.73% | 3,596,376 |
| Jul 23, 2026 | 3,560.00 | 3,795.00 | 3,535.00 | 3,790.00 | 3,790.00 | 7.21% | 6,280,553 |
| Jul 22, 2026 | 3,490.00 | 3,640.00 | 3,480.00 | 3,535.00 | 3,535.00 | 3.82% | 5,307,987 |
| Jul 21, 2026 | 3,355.00 | 3,430.00 | 3,280.00 | 3,405.00 | 3,405.00 | 0.59% | 3,726,310 |
| Jul 20, 2026 | 3,415.00 | 3,475.00 | 3,355.00 | 3,385.00 | 3,385.00 | -3.01% | 3,626,755 |
| Jul 16, 2026 | 3,450.00 | 3,570.00 | 3,410.00 | 3,490.00 | 3,490.00 | -1.27% | 3,623,102 |
| Jul 15, 2026 | 3,495.00 | 3,625.00 | 3,485.00 | 3,535.00 | 3,535.00 | 3.97% | 4,094,703 |
| Jul 14, 2026 | 3,440.00 | 3,485.00 | 3,320.00 | 3,400.00 | 3,400.00 | -1.16% | 4,892,701 |
| Jul 13, 2026 | 3,610.00 | 3,705.00 | 3,420.00 | 3,440.00 | 3,440.00 | -4.58% | 5,973,780 |
| Jul 10, 2026 | 3,575.00 | 3,695.00 | 3,530.00 | 3,605.00 | 3,605.00 | 0.98% | 6,161,439 |
| Jul 9, 2026 | 3,575.00 | 3,610.00 | 3,320.00 | 3,570.00 | 3,570.00 | -0.14% | 6,351,311 |
| Jul 8, 2026 | 3,630.00 | 3,825.00 | 3,525.00 | 3,575.00 | 3,575.00 | -3.25% | 5,366,406 |
| Jul 7, 2026 | 3,700.00 | 3,740.00 | 3,575.00 | 3,695.00 | 3,695.00 | -1.99% | 4,656,847 |
| Jul 6, 2026 | 3,890.00 | 3,925.00 | 3,665.00 | 3,770.00 | 3,770.00 | -2.08% | 4,332,437 |
| Jul 3, 2026 | 3,805.00 | 3,865.00 | 3,550.00 | 3,850.00 | 3,850.00 | 1.32% | 5,987,366 |
| Jul 2, 2026 | 3,755.00 | 3,880.00 | 3,600.00 | 3,800.00 | 3,800.00 | 0.40% | 6,937,976 |
| Jul 1, 2026 | 3,900.00 | 3,935.00 | 3,725.00 | 3,785.00 | 3,785.00 | -1.30% | 5,424,759 |
| Jun 30, 2026 | 3,950.00 | 3,950.00 | 3,775.00 | 3,835.00 | 3,835.00 | -1.03% | 4,884,192 |
| Jun 29, 2026 | 3,560.00 | 3,905.00 | 3,495.00 | 3,875.00 | 3,875.00 | 8.85% | 7,450,302 |
| Jun 26, 2026 | 3,760.00 | 3,820.00 | 3,470.00 | 3,560.00 | 3,560.00 | -6.56% | 9,795,364 |
| Jun 25, 2026 | 4,000.00 | 4,120.00 | 3,805.00 | 3,810.00 | 3,810.00 | -3.05% | 7,883,199 |
| Jun 24, 2026 | 3,970.00 | 4,045.00 | 3,845.00 | 3,930.00 | 3,930.00 | -0.51% | 10,051,324 |
| Jun 23, 2026 | 4,350.00 | 4,365.00 | 3,950.00 | 3,950.00 | 3,950.00 | -9.20% | 15,171,156 |
| Jun 22, 2026 | 4,415.00 | 4,520.00 | 4,325.00 | 4,350.00 | 4,350.00 | -3.65% | 7,873,631 |
| Jun 19, 2026 | 4,730.00 | 4,775.00 | 4,380.00 | 4,515.00 | 4,515.00 | -2.69% | 13,277,600 |
| Jun 18, 2026 | 4,830.00 | 4,880.00 | 4,610.00 | 4,640.00 | 4,640.00 | -4.62% | 10,440,670 |
| Jun 17, 2026 | 5,160.00 | 5,210.00 | 4,835.00 | 4,865.00 | 4,865.00 | -6.26% | 15,222,490 |
| Jun 16, 2026 | 5,710.00 | 5,720.00 | 5,140.00 | 5,190.00 | 5,190.00 | -8.63% | 31,410,630 |
| Jun 15, 2026 | 4,930.00 | 5,890.00 | 4,860.00 | 5,680.00 | 5,680.00 | 20.85% | 80,723,310 |
| Jun 12, 2026 | 4,450.00 | 4,850.00 | 4,450.00 | 4,700.00 | 4,700.00 | 11.11% | 22,653,360 |
| Jun 11, 2026 | 4,275.00 | 4,275.00 | 4,065.00 | 4,230.00 | 4,230.00 | -2.08% | 10,442,240 |
| Jun 10, 2026 | 4,395.00 | 4,665.00 | 4,205.00 | 4,320.00 | 4,320.00 | -2.04% | 9,558,531 |
| Jun 9, 2026 | 4,360.00 | 4,540.00 | 4,220.00 | 4,410.00 | 4,410.00 | 2.80% | 8,560,348 |
| Jun 8, 2026 | 4,315.00 | 4,645.00 | 4,245.00 | 4,290.00 | 4,290.00 | -8.63% | 10,562,574 |
| Jun 5, 2026 | 4,650.00 | 4,760.00 | 4,440.00 | 4,695.00 | 4,695.00 | -2.59% | 11,636,800 |
| Jun 4, 2026 | 4,865.00 | 5,030.00 | 4,710.00 | 4,820.00 | 4,820.00 | -3.60% | 9,793,278 |
| Jun 2, 2026 | 5,170.00 | 5,370.00 | 4,980.00 | 5,000.00 | 5,000.00 | -4.21% | 19,685,750 |
| Jun 1, 2026 | 5,630.00 | 5,790.00 | 5,160.00 | 5,220.00 | 5,220.00 | -7.28% | 27,514,200 |
| May 29, 2026 | 5,230.00 | 5,870.00 | 5,210.00 | 5,630.00 | 5,630.00 | 10.39% | 84,560,990 |
| May 28, 2026 | 5,230.00 | 5,430.00 | 4,930.00 | 5,100.00 | 5,100.00 | -3.41% | 30,338,640 |
| May 27, 2026 | 5,250.00 | 5,940.00 | 5,060.00 | 5,280.00 | 5,280.00 | 0.76% | 90,231,840 |
| May 26, 2026 | 5,150.00 | 5,400.00 | 5,020.00 | 5,240.00 | 5,240.00 | 3.76% | 24,821,520 |
| May 22, 2026 | 4,835.00 | 5,130.00 | 4,770.00 | 5,050.00 | 5,050.00 | 4.45% | 17,182,320 |
| May 21, 2026 | 4,490.00 | 4,905.00 | 4,485.00 | 4,835.00 | 4,835.00 | 11.02% | 20,873,220 |
| May 20, 2026 | 4,500.00 | 4,610.00 | 4,260.00 | 4,355.00 | 4,355.00 | -4.29% | 14,340,550 |
| May 19, 2026 | 4,850.00 | 4,870.00 | 4,500.00 | 4,550.00 | 4,550.00 | -7.33% | 15,764,040 |
| May 18, 2026 | 5,030.00 | 5,030.00 | 4,610.00 | 4,910.00 | 4,910.00 | -2.77% | 18,464,700 |
| May 15, 2026 | 5,120.00 | 5,590.00 | 4,950.00 | 5,050.00 | 5,050.00 | 1.00% | 62,112,560 |
| May 14, 2026 | 5,080.00 | 5,190.00 | 4,850.00 | 5,000.00 | 5,000.00 | -0.79% | 19,867,370 |
| May 13, 2026 | 5,100.00 | 5,210.00 | 4,940.00 | 5,040.00 | 5,040.00 | -2.33% | 22,258,740 |