Skip to main content
logo
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,820.00
+15.00 (0.39%)
At close: Aug 14, 2026

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 20263,800.003,895.003,745.003,820.003,820.000.39%4,434,212
Aug 13, 20263,900.003,945.003,760.003,805.003,805.00-1.55%4,612,441
Aug 12, 20263,815.003,880.003,730.003,865.003,865.002.11%3,972,163
Aug 11, 20263,755.003,825.003,675.003,785.003,785.000.53%4,568,032
Aug 10, 20263,635.003,770.003,585.003,765.003,765.003.86%4,881,284
Aug 7, 20263,610.003,675.003,510.003,625.003,625.000.42%3,850,180
Aug 6, 20263,520.003,630.003,455.003,610.003,610.002.27%6,345,653
Aug 5, 20263,460.003,600.003,430.003,530.003,530.004.75%7,001,177
Aug 4, 20263,250.003,370.003,170.003,370.003,370.003.69%5,892,007
Aug 3, 20263,255.003,345.003,150.003,250.003,250.00-1.66%5,724,412
Jul 31, 20263,395.003,480.003,135.003,305.003,305.001.23%12,525,060
Jul 30, 20263,070.003,415.003,070.003,265.003,265.003.32%5,521,283
Jul 29, 20263,385.003,420.002,975.003,160.003,160.00-5.81%7,375,837
Jul 28, 20263,485.003,500.003,285.003,355.003,355.00-6.68%4,291,827
Jul 27, 20263,645.003,655.003,510.003,595.003,595.001.70%2,909,676
Jul 24, 20263,705.003,735.003,520.003,535.003,535.00-6.73%3,596,376
Jul 23, 20263,560.003,795.003,535.003,790.003,790.007.21%6,280,553
Jul 22, 20263,490.003,640.003,480.003,535.003,535.003.82%5,307,987
Jul 21, 20263,355.003,430.003,280.003,405.003,405.000.59%3,726,310
Jul 20, 20263,415.003,475.003,355.003,385.003,385.00-3.01%3,626,755
Jul 16, 20263,450.003,570.003,410.003,490.003,490.00-1.27%3,623,102
Jul 15, 20263,495.003,625.003,485.003,535.003,535.003.97%4,094,703
Jul 14, 20263,440.003,485.003,320.003,400.003,400.00-1.16%4,892,701
Jul 13, 20263,610.003,705.003,420.003,440.003,440.00-4.58%5,973,780
Jul 10, 20263,575.003,695.003,530.003,605.003,605.000.98%6,161,439
Jul 9, 20263,575.003,610.003,320.003,570.003,570.00-0.14%6,351,311
Jul 8, 20263,630.003,825.003,525.003,575.003,575.00-3.25%5,366,406
Jul 7, 20263,700.003,740.003,575.003,695.003,695.00-1.99%4,656,847
Jul 6, 20263,890.003,925.003,665.003,770.003,770.00-2.08%4,332,437
Jul 3, 20263,805.003,865.003,550.003,850.003,850.001.32%5,987,366
Jul 2, 20263,755.003,880.003,600.003,800.003,800.000.40%6,937,976
Jul 1, 20263,900.003,935.003,725.003,785.003,785.00-1.30%5,424,759
Jun 30, 20263,950.003,950.003,775.003,835.003,835.00-1.03%4,884,192
Jun 29, 20263,560.003,905.003,495.003,875.003,875.008.85%7,450,302
Jun 26, 20263,760.003,820.003,470.003,560.003,560.00-6.56%9,795,364
Jun 25, 20264,000.004,120.003,805.003,810.003,810.00-3.05%7,883,199
Jun 24, 20263,970.004,045.003,845.003,930.003,930.00-0.51%10,051,324
Jun 23, 20264,350.004,365.003,950.003,950.003,950.00-9.20%15,171,156
Jun 22, 20264,415.004,520.004,325.004,350.004,350.00-3.65%7,873,631
Jun 19, 20264,730.004,775.004,380.004,515.004,515.00-2.69%13,277,600
Jun 18, 20264,830.004,880.004,610.004,640.004,640.00-4.62%10,440,670
Jun 17, 20265,160.005,210.004,835.004,865.004,865.00-6.26%15,222,490
Jun 16, 20265,710.005,720.005,140.005,190.005,190.00-8.63%31,410,630
Jun 15, 20264,930.005,890.004,860.005,680.005,680.0020.85%80,723,310
Jun 12, 20264,450.004,850.004,450.004,700.004,700.0011.11%22,653,360
Jun 11, 20264,275.004,275.004,065.004,230.004,230.00-2.08%10,442,240
Jun 10, 20264,395.004,665.004,205.004,320.004,320.00-2.04%9,558,531
Jun 9, 20264,360.004,540.004,220.004,410.004,410.002.80%8,560,348
Jun 8, 20264,315.004,645.004,245.004,290.004,290.00-8.63%10,562,574
Jun 5, 20264,650.004,760.004,440.004,695.004,695.00-2.59%11,636,800