Hanwha Vision CO.,LTD (KRX:489790)
South Korea · Delayed Price · Currency is KRW 76,700
+900 (1.19%)
Last updated: Feb 26, 2026, 10:56 AM KST
Hanwha Vision CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 82,900.00 | 83,000.00 | 75,500.00 | 77,600.00 | - | -3.48% | 1,648,280 |
| Feb 24, 2026 | 61,600.00 | 80,400.00 | 61,300.00 | 80,400.00 | 80,400.00 | 29.89% | 6,610,281 |
| Feb 23, 2026 | 61,700.00 | 64,900.00 | 61,100.00 | 61,900.00 | 61,900.00 | 1.48% | 857,832 |
| Feb 20, 2026 | 61,600.00 | 62,300.00 | 60,100.00 | 61,000.00 | 61,000.00 | -0.33% | 529,712 |
| Feb 19, 2026 | 62,200.00 | 62,300.00 | 59,900.00 | 61,200.00 | 61,200.00 | -0.16% | 693,904 |
| Feb 13, 2026 | 59,900.00 | 62,300.00 | 59,700.00 | 61,300.00 | 61,300.00 | -0.16% | 826,119 |
| Feb 12, 2026 | 60,500.00 | 65,700.00 | 60,100.00 | 61,400.00 | 61,400.00 | 3.89% | 2,252,205 |
| Feb 11, 2026 | 60,900.00 | 61,200.00 | 58,500.00 | 59,100.00 | 59,100.00 | -0.17% | 821,268 |
| Feb 10, 2026 | 66,900.00 | 67,100.00 | 58,900.00 | 59,200.00 | 59,200.00 | -12.68% | 2,331,931 |
| Feb 9, 2026 | 70,000.00 | 70,200.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1.50% | 1,104,394 |
| Feb 6, 2026 | 59,400.00 | 69,300.00 | 58,600.00 | 66,800.00 | 66,800.00 | 7.57% | 2,922,539 |
| Feb 5, 2026 | 62,100.00 | 65,000.00 | 61,300.00 | 62,100.00 | 62,100.00 | -3.12% | 939,594 |
| Feb 4, 2026 | 62,300.00 | 64,100.00 | 61,400.00 | 64,100.00 | 64,100.00 | 0.31% | 818,965 |
| Feb 3, 2026 | 59,600.00 | 65,900.00 | 58,800.00 | 63,900.00 | 63,900.00 | 12.30% | 2,308,892 |
| Feb 2, 2026 | 60,900.00 | 61,500.00 | 56,800.00 | 56,900.00 | 56,900.00 | -7.93% | 1,241,696 |
| Jan 30, 2026 | 56,500.00 | 64,400.00 | 56,100.00 | 61,800.00 | 61,800.00 | 11.55% | 4,385,247 |
| Jan 29, 2026 | 57,400.00 | 58,000.00 | 52,400.00 | 55,400.00 | 55,400.00 | -0.54% | 1,228,978 |
| Jan 28, 2026 | 55,000.00 | 56,300.00 | 53,800.00 | 55,700.00 | 55,700.00 | 2.96% | 1,008,434 |
| Jan 27, 2026 | 52,000.00 | 54,800.00 | 51,600.00 | 54,100.00 | 54,100.00 | 4.04% | 941,372 |
| Jan 26, 2026 | 53,900.00 | 53,900.00 | 51,600.00 | 52,000.00 | 52,000.00 | -3.88% | 771,155 |
| Jan 23, 2026 | 54,400.00 | 55,200.00 | 52,600.00 | 54,100.00 | 54,100.00 | -0.55% | 786,013 |
| Jan 22, 2026 | 52,600.00 | 55,400.00 | 51,400.00 | 54,400.00 | 54,400.00 | 6.46% | 1,445,731 |
| Jan 21, 2026 | 50,400.00 | 52,300.00 | 50,000.00 | 51,100.00 | 51,100.00 | -3.22% | 919,225 |
| Jan 20, 2026 | 53,800.00 | 54,300.00 | 51,900.00 | 52,800.00 | 52,800.00 | -2.76% | 776,853 |
| Jan 19, 2026 | 53,500.00 | 55,000.00 | 53,500.00 | 54,300.00 | 54,300.00 | -0.37% | 599,101 |
| Jan 16, 2026 | 55,000.00 | 55,700.00 | 52,700.00 | 54,500.00 | 54,500.00 | - | 1,008,252 |
| Jan 15, 2026 | 51,700.00 | 54,600.00 | 51,100.00 | 54,500.00 | 54,500.00 | 4.41% | 1,515,036 |
| Jan 14, 2026 | 50,500.00 | 54,700.00 | 49,250.00 | 52,200.00 | 52,200.00 | 4.82% | 2,921,443 |
| Jan 13, 2026 | 49,050.00 | 51,100.00 | 48,450.00 | 49,800.00 | 49,800.00 | 1.84% | 792,091 |
| Jan 12, 2026 | 50,200.00 | 50,200.00 | 48,050.00 | 48,900.00 | 48,900.00 | -0.20% | 638,047 |
| Jan 9, 2026 | 47,150.00 | 50,500.00 | 46,450.00 | 49,000.00 | 49,000.00 | 2.30% | 1,238,725 |
| Jan 8, 2026 | 47,900.00 | 50,200.00 | 47,350.00 | 47,900.00 | 47,900.00 | -1.34% | 803,621 |
| Jan 7, 2026 | 49,800.00 | 50,600.00 | 47,450.00 | 48,550.00 | 48,550.00 | -2.12% | 1,011,522 |
| Jan 6, 2026 | 46,800.00 | 50,800.00 | 46,300.00 | 49,600.00 | 49,600.00 | 6.21% | 1,687,793 |
| Jan 5, 2026 | 46,700.00 | 47,000.00 | 45,400.00 | 46,700.00 | 46,700.00 | 1.41% | 717,608 |
| Jan 2, 2026 | 44,900.00 | 46,600.00 | 43,700.00 | 46,050.00 | 46,050.00 | 2.56% | 810,957 |
| Dec 30, 2025 | 42,400.00 | 46,300.00 | 42,050.00 | 44,900.00 | 44,900.00 | 5.15% | 1,289,690 |
| Dec 29, 2025 | 43,800.00 | 44,000.00 | 42,450.00 | 42,700.00 | 42,700.00 | -0.12% | 456,147 |
| Dec 26, 2025 | 42,900.00 | 44,500.00 | 41,800.00 | 42,750.00 | 42,750.00 | -1.72% | 1,155,553 |
| Dec 24, 2025 | 40,050.00 | 44,900.00 | 40,000.00 | 43,500.00 | 43,500.00 | 10.27% | 2,712,232 |
| Dec 23, 2025 | 39,500.00 | 39,800.00 | 38,250.00 | 39,450.00 | 39,450.00 | 0.64% | 549,965 |
| Dec 22, 2025 | 38,250.00 | 39,350.00 | 38,050.00 | 39,200.00 | 39,200.00 | 5.52% | 457,241 |
| Dec 19, 2025 | 36,350.00 | 38,500.00 | 35,650.00 | 37,150.00 | 37,150.00 | 3.34% | 420,648 |
| Dec 18, 2025 | 36,150.00 | 36,850.00 | 35,700.00 | 35,950.00 | 35,950.00 | -2.97% | 294,739 |
| Dec 17, 2025 | 36,900.00 | 37,650.00 | 36,500.00 | 37,050.00 | 37,050.00 | 1.37% | 368,068 |
| Dec 16, 2025 | 37,500.00 | 38,500.00 | 36,550.00 | 36,550.00 | 36,550.00 | -2.79% | 507,455 |
| Dec 15, 2025 | 37,650.00 | 37,850.00 | 36,600.00 | 37,600.00 | 37,600.00 | -1.96% | 1,116,985 |
| Dec 12, 2025 | 39,000.00 | 39,700.00 | 38,000.00 | 38,350.00 | 38,350.00 | - | 1,134,390 |
| Dec 11, 2025 | 40,650.00 | 40,850.00 | 38,350.00 | 38,350.00 | 38,350.00 | -5.31% | 2,325,167 |
| Dec 10, 2025 | 41,550.00 | 41,900.00 | 40,400.00 | 40,500.00 | 40,500.00 | -2.64% | 353,991 |