Skip to main content
logo
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,055.00
+35.00 (0.87%)
At close: Apr 15, 2026

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 20264,100.004,185.004,025.004,055.004,055.000.87%12,714,622
Apr 14, 20263,950.004,085.003,930.004,020.004,020.003.21%8,526,501
Apr 13, 20263,870.003,925.003,815.003,895.003,895.00-0.51%2,893,023
Apr 10, 20263,960.004,090.003,905.003,915.003,915.00-0.63%8,458,163
Apr 9, 20263,955.003,960.003,845.003,940.003,940.00-0.25%4,763,443
Apr 8, 20263,870.003,950.003,820.003,950.003,950.006.18%7,194,343
Apr 7, 20263,775.003,835.003,650.003,720.003,720.00-0.93%5,562,282
Apr 6, 20263,790.003,855.003,735.003,755.003,755.00-0.66%3,628,290
Apr 3, 20263,830.003,910.003,765.003,780.003,780.000.53%4,164,415
Apr 2, 20263,955.003,985.003,725.003,760.003,760.00-4.45%5,750,555
Apr 1, 20263,900.003,945.003,785.003,935.003,935.005.21%6,776,898
Mar 31, 20263,825.003,895.003,700.003,740.003,740.00-3.11%5,171,810
Mar 30, 20263,760.003,890.003,740.003,860.003,860.00-2.03%3,722,880
Mar 27, 20263,790.003,940.003,735.003,940.003,940.001.16%6,563,703
Mar 26, 20264,055.004,060.003,885.003,895.003,895.00-3.95%5,317,398
Mar 25, 20263,995.004,100.003,980.004,055.004,055.003.18%6,658,982
Mar 24, 20264,055.004,095.003,860.003,930.003,930.000.90%7,679,239
Mar 23, 20263,965.004,010.003,880.003,895.003,895.00-5.92%8,188,239
Mar 20, 20264,115.004,265.004,070.004,140.004,140.000.73%14,888,994
Mar 19, 20264,235.004,250.004,070.004,110.004,110.00-6.59%13,514,330
Mar 18, 20264,170.004,445.004,170.004,400.004,400.007.45%28,988,324
Mar 17, 20264,070.004,240.004,070.004,095.004,095.002.38%10,987,240
Mar 16, 20264,030.004,055.003,970.004,000.004,000.00-1.36%4,706,702
Mar 13, 20264,010.004,170.003,950.004,055.004,055.00-1.93%6,983,286
Mar 12, 20264,050.004,190.004,005.004,135.004,135.001.72%8,301,596
Mar 11, 20264,115.004,275.004,005.004,065.004,065.001.88%14,182,490
Mar 10, 20264,125.004,135.003,955.003,990.003,990.001.66%10,314,319
Mar 9, 20263,900.004,020.003,730.003,925.003,925.00-5.19%8,526,680
Mar 6, 20263,875.004,180.003,855.004,140.004,140.004.55%12,332,118
Mar 5, 20263,995.004,170.003,900.003,960.003,960.007.61%18,210,551
Mar 4, 20263,940.004,220.003,580.003,680.003,680.00-11.86%28,930,567
Mar 3, 20264,425.004,520.004,165.004,175.004,175.00-10.02%26,831,280
Feb 27, 20264,690.004,800.004,540.004,640.004,640.00-3.03%26,152,133
Feb 26, 20264,540.004,880.004,540.004,785.004,785.005.63%55,534,620
Feb 25, 20264,575.004,930.004,520.004,530.004,530.00-0.88%52,587,640
Feb 24, 20264,645.004,740.004,505.004,570.004,570.00-1.08%26,405,234
Feb 23, 20265,040.005,140.004,605.004,620.004,620.00-6.57%38,204,353
Feb 20, 20265,330.005,330.004,945.004,945.004,945.00-6.17%44,621,963
Feb 19, 20264,500.005,700.004,435.005,270.005,270.0018.16%161,698,002
Feb 13, 20264,350.004,820.004,310.004,460.004,460.001.59%76,886,590
Feb 12, 20264,605.004,730.004,350.004,390.004,390.00-6.50%39,396,314
Feb 11, 20264,855.004,870.004,455.004,695.004,695.002.74%48,147,500
Feb 10, 20264,100.004,765.003,980.004,570.004,570.0017.94%124,949,228
Feb 9, 20263,900.003,915.003,820.003,875.003,875.003.06%9,748,313
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