Skip to main content
logo
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,850.00
0.00 (0.00%)
Last updated: Jul 6, 2026, 9:39 AM KST

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 20263,805.003,835.003,550.003,815.00-0.39%4,939,892
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%5,381,814
Jun 30, 20263,950.003,950.003,775.003,835.003,835.00-1.03%4,777,970
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%7,811,188
Jun 24, 20263,970.004,045.003,845.003,930.003,930.00-0.51%9,990,846
Jun 23, 20264,350.004,365.003,950.003,950.003,950.00-9.20%15,012,280
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%10,249,790
Jun 17, 20265,160.005,210.004,835.004,865.004,865.00-6.26%15,019,497
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%10,352,511
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%8,440,511
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
Jun 4, 20264,865.005,030.004,710.004,820.004,820.00-3.60%9,793,278
Jun 2, 20265,170.005,370.004,980.005,000.005,000.00-4.21%19,685,750
Jun 1, 20265,630.005,790.005,160.005,220.005,220.00-7.28%27,206,977
May 29, 20265,230.005,870.005,210.005,630.005,630.0010.39%84,560,990
May 28, 20265,230.005,430.004,930.005,100.005,100.00-3.41%30,165,593
May 27, 20265,250.005,940.005,060.005,280.005,280.000.76%90,231,840
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