Hanon Systems (KRX:018880)
South Korea · Delayed Price · Currency is KRW 3,220.00
-100.00 (-3.01%)
Sep 23, 2026, 3:30 PM KST
Hanon Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,350.00 | 3,355.00 | 3,215.00 | 3,220.00 | 3,220.00 | -3.01% | 3,111,808 |
| Sep 22, 2026 | 3,390.00 | 3,460.00 | 3,320.00 | 3,320.00 | 3,320.00 | -0.75% | 2,802,693 |
| Sep 21, 2026 | 3,420.00 | 3,440.00 | 3,325.00 | 3,345.00 | 3,345.00 | -2.90% | 2,708,685 |
| Sep 18, 2026 | 3,355.00 | 3,460.00 | 3,350.00 | 3,445.00 | 3,445.00 | 4.71% | 3,839,594 |
| Sep 17, 2026 | 3,375.00 | 3,380.00 | 3,290.00 | 3,290.00 | 3,290.00 | -1.64% | 1,966,579 |
| Sep 16, 2026 | 3,375.00 | 3,400.00 | 3,330.00 | 3,345.00 | 3,345.00 | -0.74% | 1,881,055 |
| Sep 15, 2026 | 3,445.00 | 3,520.00 | 3,370.00 | 3,370.00 | 3,370.00 | -3.02% | 2,730,777 |
| Sep 14, 2026 | 3,430.00 | 3,505.00 | 3,415.00 | 3,475.00 | 3,475.00 | -1.28% | 1,725,258 |
| Sep 11, 2026 | 3,500.00 | 3,540.00 | 3,450.00 | 3,520.00 | 3,520.00 | -0.98% | 2,111,270 |
| Sep 10, 2026 | 3,475.00 | 3,570.00 | 3,455.00 | 3,555.00 | 3,555.00 | 1.14% | 3,751,040 |
| Sep 9, 2026 | 3,425.00 | 3,525.00 | 3,420.00 | 3,515.00 | 3,515.00 | 1.88% | 1,967,353 |
| Sep 8, 2026 | 3,590.00 | 3,590.00 | 3,445.00 | 3,450.00 | 3,450.00 | -2.95% | 2,433,522 |
| Sep 7, 2026 | 3,565.00 | 3,585.00 | 3,515.00 | 3,555.00 | 3,555.00 | 0.85% | 2,104,713 |
| Sep 4, 2026 | 3,525.00 | 3,585.00 | 3,495.00 | 3,525.00 | 3,525.00 | 0.86% | 2,135,865 |
| Sep 3, 2026 | 3,435.00 | 3,540.00 | 3,385.00 | 3,495.00 | 3,495.00 | 2.64% | 2,765,407 |
| Sep 2, 2026 | 3,460.00 | 3,465.00 | 3,390.00 | 3,405.00 | 3,405.00 | -3.81% | 2,771,022 |
| Sep 1, 2026 | 3,505.00 | 3,545.00 | 3,455.00 | 3,540.00 | 3,540.00 | 0.85% | 1,866,113 |
| Aug 31, 2026 | 3,450.00 | 3,515.00 | 3,375.00 | 3,510.00 | 3,510.00 | 0.57% | 1,727,317 |
| Aug 28, 2026 | 3,485.00 | 3,490.00 | 3,405.00 | 3,490.00 | 3,490.00 | 0.29% | 1,992,647 |
| Aug 27, 2026 | 3,575.00 | 3,595.00 | 3,450.00 | 3,480.00 | 3,480.00 | -1.83% | 2,513,971 |
| Aug 26, 2026 | 3,530.00 | 3,570.00 | 3,455.00 | 3,545.00 | 3,545.00 | 0.57% | 2,361,504 |
| Aug 25, 2026 | 3,515.00 | 3,525.00 | 3,355.00 | 3,525.00 | 3,525.00 | - | 2,274,823 |
| Aug 24, 2026 | 3,405.00 | 3,530.00 | 3,380.00 | 3,525.00 | 3,525.00 | 3.68% | 2,546,137 |
| Aug 21, 2026 | 3,460.00 | 3,475.00 | 3,360.00 | 3,400.00 | 3,400.00 | -3.27% | 2,749,496 |
| Aug 20, 2026 | 3,530.00 | 3,585.00 | 3,495.00 | 3,515.00 | 3,515.00 | 0.72% | 2,543,166 |
| Aug 19, 2026 | 3,515.00 | 3,555.00 | 3,440.00 | 3,490.00 | 3,490.00 | -4.51% | 2,596,622 |
| Aug 18, 2026 | 3,845.00 | 3,850.00 | 3,595.00 | 3,655.00 | 3,655.00 | -4.32% | 3,886,149 |
| Aug 14, 2026 | 3,800.00 | 3,895.00 | 3,745.00 | 3,820.00 | 3,820.00 | 0.39% | 4,462,143 |
| Aug 13, 2026 | 3,900.00 | 3,945.00 | 3,760.00 | 3,805.00 | 3,805.00 | -1.55% | 4,644,003 |
| Aug 12, 2026 | 3,815.00 | 3,880.00 | 3,730.00 | 3,865.00 | 3,865.00 | 2.11% | 4,007,781 |
| Aug 11, 2026 | 3,755.00 | 3,825.00 | 3,675.00 | 3,785.00 | 3,785.00 | 0.53% | 4,568,032 |
| Aug 10, 2026 | 3,635.00 | 3,770.00 | 3,585.00 | 3,765.00 | 3,765.00 | 3.86% | 4,881,284 |
| Aug 7, 2026 | 3,610.00 | 3,675.00 | 3,510.00 | 3,625.00 | 3,625.00 | 0.42% | 3,850,180 |
| Aug 6, 2026 | 3,520.00 | 3,630.00 | 3,455.00 | 3,610.00 | 3,610.00 | 2.27% | 6,345,653 |
| Aug 5, 2026 | 3,460.00 | 3,600.00 | 3,430.00 | 3,530.00 | 3,530.00 | 4.75% | 7,001,177 |
| Aug 4, 2026 | 3,250.00 | 3,370.00 | 3,170.00 | 3,370.00 | 3,370.00 | 3.69% | 5,892,007 |
| Aug 3, 2026 | 3,255.00 | 3,345.00 | 3,150.00 | 3,250.00 | 3,250.00 | -1.66% | 5,724,412 |
| Jul 31, 2026 | 3,395.00 | 3,480.00 | 3,135.00 | 3,305.00 | 3,305.00 | 1.23% | 12,525,065 |
| Jul 30, 2026 | 3,070.00 | 3,415.00 | 3,070.00 | 3,265.00 | 3,265.00 | 3.32% | 5,521,283 |
| Jul 29, 2026 | 3,385.00 | 3,420.00 | 2,975.00 | 3,160.00 | 3,160.00 | -5.81% | 7,375,837 |
| Jul 28, 2026 | 3,485.00 | 3,500.00 | 3,285.00 | 3,355.00 | 3,355.00 | -6.68% | 4,291,827 |
| Jul 27, 2026 | 3,645.00 | 3,655.00 | 3,510.00 | 3,595.00 | 3,595.00 | 1.70% | 2,916,875 |
| Jul 24, 2026 | 3,705.00 | 3,735.00 | 3,520.00 | 3,535.00 | 3,535.00 | -6.73% | 3,614,456 |
| 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 |