Hanwha Vision CO.,LTD (KRX:489790)
South Korea · Delayed Price · Currency is KRW 57,800
+100 (0.17%)
Last updated: Sep 9, 2025, 2:13 PM KST
Hanwha Vision CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 58,000.00 | 58,100.00 | 57,200.00 | 57,700.00 | - | - | 40,182 |
| Sep 8, 2025 | 58,000.00 | 58,800.00 | 57,300.00 | 57,700.00 | - | - | 272,454 |
| Sep 5, 2025 | 56,800.00 | 59,200.00 | 56,500.00 | 57,700.00 | - | 2.49% | 721,881 |
| Sep 4, 2025 | 55,100.00 | 56,900.00 | 54,200.00 | 56,300.00 | - | 1.08% | 410,974 |
| Sep 3, 2025 | 51,300.00 | 57,900.00 | 51,300.00 | 55,700.00 | - | 8.16% | 1,211,816 |
| Sep 2, 2025 | 51,200.00 | 51,700.00 | 50,800.00 | 51,500.00 | - | 0.98% | 150,167 |
| Sep 1, 2025 | 52,300.00 | 52,300.00 | 50,700.00 | 51,000.00 | - | -4.32% | 463,487 |
| Aug 29, 2025 | 54,300.00 | 54,800.00 | 53,000.00 | 53,300.00 | - | -0.93% | 248,855 |
| Aug 28, 2025 | 53,100.00 | 54,550.00 | 52,500.00 | 53,800.00 | - | -0.19% | 284,271 |
| Aug 27, 2025 | 54,400.00 | 54,600.00 | 53,300.00 | 53,900.00 | - | -0.37% | 187,713 |
| Aug 26, 2025 | 54,900.00 | 55,300.00 | 53,600.00 | 54,100.00 | - | -2.17% | 161,530 |
| Aug 25, 2025 | 55,300.00 | 55,700.00 | 54,400.00 | 55,300.00 | - | 2.22% | 161,869 |
| Aug 22, 2025 | 54,700.00 | 55,400.00 | 53,800.00 | 54,100.00 | - | -0.18% | 148,461 |
| Aug 21, 2025 | 53,400.00 | 55,000.00 | 53,100.00 | 54,200.00 | - | 2.07% | 237,678 |
| Aug 20, 2025 | 53,900.00 | 54,100.00 | 52,400.00 | 53,100.00 | - | -3.98% | 369,255 |
| Aug 19, 2025 | 56,300.00 | 56,500.00 | 55,000.00 | 55,300.00 | - | -1.25% | 224,713 |
| Aug 18, 2025 | 57,900.00 | 58,200.00 | 55,900.00 | 56,000.00 | - | -5.08% | 358,913 |
| Aug 14, 2025 | 57,700.00 | 59,700.00 | 56,600.00 | 59,000.00 | - | 2.08% | 560,165 |
| Aug 13, 2025 | 56,200.00 | 59,000.00 | 56,000.00 | 57,800.00 | - | 4.52% | 645,444 |
| Aug 12, 2025 | 56,300.00 | 57,300.00 | 55,200.00 | 55,300.00 | - | -2.47% | 274,198 |
| Aug 11, 2025 | 57,700.00 | 57,900.00 | 56,700.00 | 56,700.00 | - | - | 258,290 |
| Aug 8, 2025 | 56,500.00 | 57,500.00 | 56,000.00 | 56,700.00 | - | 0.89% | 283,034 |
| Aug 7, 2025 | 57,400.00 | 57,400.00 | 55,700.00 | 56,200.00 | - | -1.40% | 377,570 |
| Aug 6, 2025 | 57,700.00 | 57,800.00 | 56,500.00 | 57,000.00 | - | -2.73% | 429,906 |
| Aug 5, 2025 | 59,100.00 | 59,600.00 | 57,900.00 | 58,600.00 | - | 0.69% | 519,819 |
| Aug 4, 2025 | 59,400.00 | 59,500.00 | 57,600.00 | 58,200.00 | - | -1.69% | 374,300 |
| Aug 1, 2025 | 61,300.00 | 62,000.00 | 58,000.00 | 59,200.00 | - | -4.21% | 803,132 |
| Jul 31, 2025 | 66,800.00 | 69,100.00 | 60,200.00 | 61,800.00 | - | -8.44% | 1,917,914 |
| Jul 30, 2025 | 68,300.00 | 70,000.00 | 66,800.00 | 67,500.00 | - | -2.60% | 970,703 |
| Jul 29, 2025 | 60,500.00 | 71,400.00 | 59,500.00 | 69,300.00 | - | 13.98% | 4,458,889 |
| Jul 28, 2025 | 60,000.00 | 61,800.00 | 59,700.00 | 60,800.00 | - | 1.67% | 656,646 |
| Jul 25, 2025 | 60,000.00 | 60,300.00 | 58,600.00 | 59,800.00 | - | 0.17% | 666,974 |
| Jul 24, 2025 | 55,400.00 | 60,000.00 | 55,300.00 | 59,700.00 | - | 9.14% | 2,218,888 |
| Jul 23, 2025 | 55,600.00 | 56,100.00 | 53,800.00 | 54,700.00 | - | -1.80% | 666,938 |
| Jul 22, 2025 | 55,300.00 | 56,800.00 | 54,800.00 | 55,700.00 | - | 0.72% | 796,877 |
| Jul 21, 2025 | 54,000.00 | 55,400.00 | 53,900.00 | 55,300.00 | - | 3.36% | 729,134 |
| Jul 18, 2025 | 53,500.00 | 54,300.00 | 53,000.00 | 53,500.00 | - | -0.37% | 410,161 |
| Jul 17, 2025 | 55,000.00 | 55,000.00 | 53,300.00 | 53,700.00 | - | -3.59% | 777,656 |
| Jul 16, 2025 | 53,800.00 | 56,400.00 | 53,200.00 | 55,700.00 | - | 3.15% | 767,535 |
| Jul 15, 2025 | 53,100.00 | 54,500.00 | 52,300.00 | 54,000.00 | - | 0.93% | 562,780 |
| Jul 14, 2025 | 54,400.00 | 54,700.00 | 52,900.00 | 53,500.00 | - | -3.60% | 683,228 |
| Jul 11, 2025 | 54,500.00 | 55,500.00 | 52,600.00 | 55,500.00 | - | 1.28% | 1,182,022 |
| Jul 10, 2025 | 54,300.00 | 55,800.00 | 53,200.00 | 54,800.00 | - | 3.20% | 865,956 |
| Jul 9, 2025 | 53,400.00 | 54,700.00 | 52,400.00 | 53,100.00 | - | -1.12% | 734,533 |
| Jul 8, 2025 | 50,700.00 | 54,400.00 | 50,700.00 | 53,700.00 | - | 5.71% | 909,341 |
| Jul 7, 2025 | 50,200.00 | 51,100.00 | 49,700.00 | 50,800.00 | - | 1.20% | 263,439 |
| Jul 4, 2025 | 52,400.00 | 52,700.00 | 50,100.00 | 50,200.00 | - | -3.28% | 502,681 |
| Jul 3, 2025 | 52,500.00 | 52,700.00 | 50,900.00 | 51,900.00 | - | -1.33% | 595,000 |
| Jul 2, 2025 | 50,000.00 | 53,500.00 | 49,200.00 | 52,600.00 | - | 4.78% | 1,072,175 |
| Jul 1, 2025 | 50,600.00 | 52,000.00 | 50,100.00 | 50,200.00 | - | - | 396,530 |