Hanwha Vision CO.,LTD (KRX:489790)
South Korea · Delayed Price · Currency is KRW 37,150
+1,200 (3.34%)
At close: Dec 19, 2025
Hanwha Vision CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 9, 2025 | 42,000.00 | 42,150.00 | 41,300.00 | 41,600.00 | 41,600.00 | -1.65% | 242,181 |
| Dec 8, 2025 | 41,500.00 | 42,350.00 | 40,850.00 | 42,300.00 | 42,300.00 | 1.81% | 322,051 |
| Dec 5, 2025 | 41,000.00 | 41,700.00 | 40,150.00 | 41,550.00 | 41,550.00 | 1.22% | 458,444 |
| Dec 4, 2025 | 43,500.00 | 43,550.00 | 40,750.00 | 41,050.00 | 41,050.00 | -5.74% | 840,044 |
| Dec 3, 2025 | 43,750.00 | 44,100.00 | 43,100.00 | 43,550.00 | 43,550.00 | 0.23% | 255,330 |
| Dec 2, 2025 | 44,050.00 | 44,300.00 | 43,100.00 | 43,450.00 | 43,450.00 | -1.59% | 359,178 |
| Dec 1, 2025 | 43,650.00 | 44,850.00 | 43,600.00 | 44,150.00 | 44,150.00 | 1.85% | 384,275 |
| Nov 28, 2025 | 44,100.00 | 44,200.00 | 43,000.00 | 43,350.00 | 43,350.00 | -1.37% | 267,691 |
| Nov 27, 2025 | 44,650.00 | 44,900.00 | 43,650.00 | 43,950.00 | 43,950.00 | -0.90% | 366,203 |
| Nov 26, 2025 | 44,850.00 | 44,850.00 | 43,550.00 | 44,350.00 | 44,350.00 | -0.11% | 486,542 |
| Nov 25, 2025 | 46,400.00 | 47,250.00 | 44,250.00 | 44,400.00 | 44,400.00 | -2.74% | 372,907 |
| Nov 24, 2025 | 46,450.00 | 47,100.00 | 45,650.00 | 45,650.00 | 45,650.00 | -0.22% | 316,434 |
| Nov 21, 2025 | 46,450.00 | 46,500.00 | 45,550.00 | 45,750.00 | 45,750.00 | -5.38% | 408,772 |
| Nov 20, 2025 | 48,300.00 | 50,400.00 | 48,300.00 | 48,350.00 | 48,350.00 | 1.04% | 460,323 |
| Nov 19, 2025 | 46,250.00 | 48,700.00 | 46,100.00 | 47,850.00 | 47,850.00 | 4.48% | 679,130 |
| Nov 18, 2025 | 46,750.00 | 47,750.00 | 45,750.00 | 45,800.00 | 45,800.00 | -3.78% | 232,065 |
| Nov 17, 2025 | 46,600.00 | 47,750.00 | 45,750.00 | 47,600.00 | 47,600.00 | 3.70% | 358,104 |
| Nov 14, 2025 | 46,600.00 | 46,800.00 | 45,900.00 | 45,900.00 | 45,900.00 | -4.38% | 405,703 |
| Nov 13, 2025 | 48,950.00 | 48,950.00 | 47,850.00 | 48,000.00 | 48,000.00 | -2.04% | 330,858 |
| Nov 12, 2025 | 48,950.00 | 49,150.00 | 48,100.00 | 49,000.00 | 49,000.00 | -1.31% | 392,810 |
| Nov 11, 2025 | 45,500.00 | 50,800.00 | 45,500.00 | 49,650.00 | 49,650.00 | 10.33% | 1,353,979 |
| Nov 10, 2025 | 44,200.00 | 45,200.00 | 44,150.00 | 45,000.00 | 45,000.00 | 1.12% | 397,518 |
| Nov 7, 2025 | 44,750.00 | 46,200.00 | 43,650.00 | 44,500.00 | 44,500.00 | -3.05% | 439,782 |
| Nov 6, 2025 | 47,600.00 | 48,400.00 | 44,900.00 | 45,900.00 | 45,900.00 | -1.29% | 533,431 |
| Nov 5, 2025 | 48,950.00 | 49,050.00 | 46,400.00 | 46,500.00 | 46,500.00 | -6.34% | 727,339 |
| Nov 4, 2025 | 50,500.00 | 50,900.00 | 49,550.00 | 49,650.00 | 49,650.00 | - | 495,831 |
| Nov 3, 2025 | 49,700.00 | 49,900.00 | 48,550.00 | 49,650.00 | 49,650.00 | -1.49% | 824,152 |
| Oct 31, 2025 | 51,500.00 | 51,500.00 | 50,200.00 | 50,400.00 | 50,400.00 | -1.18% | 414,329 |
| Oct 30, 2025 | 52,100.00 | 52,600.00 | 50,600.00 | 51,000.00 | 51,000.00 | -1.73% | 623,300 |
| Oct 29, 2025 | 53,900.00 | 53,900.00 | 51,700.00 | 51,900.00 | 51,900.00 | -2.99% | 651,039 |
| Oct 28, 2025 | 54,500.00 | 54,700.00 | 52,800.00 | 53,500.00 | 53,500.00 | -0.93% | 447,173 |
| Oct 27, 2025 | 52,800.00 | 55,200.00 | 52,800.00 | 54,000.00 | 54,000.00 | 3.85% | 936,684 |
| Oct 24, 2025 | 52,400.00 | 53,300.00 | 51,400.00 | 52,000.00 | 52,000.00 | 0.97% | 556,310 |
| Oct 23, 2025 | 51,900.00 | 52,400.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.77% | 380,196 |
| Oct 22, 2025 | 53,000.00 | 53,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | -1.70% | 453,516 |
| Oct 21, 2025 | 54,100.00 | 54,500.00 | 52,200.00 | 52,800.00 | 52,800.00 | -1.12% | 622,429 |
| Oct 20, 2025 | 52,500.00 | 54,100.00 | 51,900.00 | 53,400.00 | 53,400.00 | 4.50% | 576,617 |
| Oct 17, 2025 | 52,100.00 | 52,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | -2.48% | 422,396 |
| Oct 16, 2025 | 52,500.00 | 53,400.00 | 51,900.00 | 52,400.00 | 52,400.00 | -0.95% | 465,532 |
| Oct 15, 2025 | 52,000.00 | 53,200.00 | 51,400.00 | 52,900.00 | 52,900.00 | 3.12% | 417,792 |
| Oct 14, 2025 | 56,500.00 | 56,600.00 | 50,500.00 | 51,300.00 | 51,300.00 | -6.56% | 1,330,199 |
| Oct 13, 2025 | 54,000.00 | 55,500.00 | 53,500.00 | 54,900.00 | 54,900.00 | -1.79% | 794,219 |