Skip to main content
logo
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,240.00
+190.00 (3.76%)
May 26, 2026, 3:30 PM KST

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20265,150.005,400.005,020.005,240.005,240.003.76%24,586,952
May 22, 20264,835.005,130.004,770.005,050.005,050.004.45%17,026,406
May 21, 20264,490.004,905.004,485.004,835.004,835.0011.02%20,726,894
May 20, 20264,500.004,610.004,260.004,355.004,355.00-4.29%14,204,902
May 19, 20264,850.004,870.004,500.004,550.004,550.00-7.33%15,534,573
May 18, 20265,030.005,030.004,610.004,910.004,910.00-2.77%18,350,422
May 15, 20265,120.005,590.004,950.005,050.005,050.001.00%62,112,560
May 14, 20265,080.005,190.004,850.005,000.005,000.00-0.79%19,867,370
May 13, 20265,100.005,210.004,940.005,040.005,040.00-2.33%22,258,740
May 12, 20265,730.005,740.004,915.005,160.005,160.00-9.95%59,371,130
May 11, 20264,850.005,860.004,850.005,730.005,730.0020.13%153,229,400
May 8, 20264,845.005,000.004,700.004,770.004,770.00-2.65%27,736,600
May 7, 20265,450.005,560.004,860.004,900.004,900.00-9.43%42,484,110
May 6, 20264,960.005,580.004,750.005,410.005,410.0011.55%137,280,300
May 4, 20264,305.005,050.004,300.004,850.004,850.0014.66%121,205,900
Apr 30, 20264,355.004,375.004,145.004,230.004,230.00-2.87%13,132,770
Apr 29, 20264,400.004,400.004,235.004,355.004,355.00-1.02%7,758,478
Apr 28, 20264,285.004,490.004,265.004,400.004,400.003.29%25,755,120
Apr 27, 20264,240.004,330.004,160.004,260.004,260.000.71%9,505,213
Apr 24, 20264,245.004,275.004,160.004,230.004,230.00-7,710,994
Apr 23, 20264,230.004,280.004,095.004,230.004,230.001.32%12,556,890
Apr 22, 20264,250.004,255.004,030.004,175.004,175.00-1.76%10,994,810
Apr 21, 20264,130.004,415.004,130.004,250.004,250.003.79%33,700,960
Apr 20, 20264,160.004,165.004,030.004,095.004,095.00-1.56%5,960,465
Apr 17, 20264,105.004,370.004,090.004,160.004,160.001.84%25,988,070
Apr 16, 20264,090.004,140.003,940.004,085.004,085.000.74%11,558,060
Apr 15, 20264,100.004,185.004,025.004,055.004,055.000.87%12,778,790
Apr 14, 20263,950.004,085.003,930.004,020.004,020.003.21%8,594,905
Apr 13, 20263,870.003,925.003,815.003,895.003,895.00-0.51%2,931,035
Apr 10, 20263,960.004,090.003,905.003,915.003,915.00-0.63%8,518,522
Apr 9, 20263,955.003,960.003,845.003,940.003,940.00-0.25%4,898,316
Apr 8, 20263,870.003,950.003,820.003,950.003,950.006.18%7,290,411
Apr 7, 20263,775.003,835.003,650.003,720.003,720.00-0.93%5,589,675
Apr 6, 20263,790.003,855.003,735.003,755.003,755.00-0.66%3,726,492
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%5,795,598
Apr 1, 20263,900.003,945.003,785.003,935.003,935.005.21%6,832,659
Mar 31, 20263,825.003,895.003,700.003,740.003,740.00-3.11%5,217,738
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%6,700,521
Mar 26, 20264,055.004,060.003,885.003,895.003,895.00-3.95%5,350,889
Mar 25, 20263,995.004,100.003,980.004,055.004,055.003.18%6,747,076
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%8,304,899
Mar 20, 20264,115.004,265.004,070.004,140.004,140.000.73%15,391,720
Mar 19, 20264,235.004,250.004,070.004,110.004,110.00-6.59%13,911,480
Mar 18, 20264,170.004,445.004,170.004,400.004,400.007.45%29,177,520
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