Hanwha Vision CO.,LTD (KRX:489790)
South Korea · Delayed Price · Currency is KRW 54,200
-500 (-0.91%)
At close: Jun 30, 2026
Hanwha Vision CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 54,500.00 | 55,500.00 | 52,100.00 | 54,200.00 | 54,200.00 | -0.91% | 356,622 |
| Jun 29, 2026 | 52,600.00 | 55,200.00 | 52,200.00 | 54,700.00 | 54,700.00 | 3.80% | 221,202 |
| Jun 26, 2026 | 55,000.00 | 57,000.00 | 51,900.00 | 52,700.00 | 52,700.00 | -5.72% | 291,727 |
| Jun 25, 2026 | 55,900.00 | 60,400.00 | 55,300.00 | 55,900.00 | 55,900.00 | 2.19% | 355,673 |
| Jun 24, 2026 | 55,000.00 | 56,900.00 | 52,900.00 | 54,700.00 | 54,700.00 | -1.62% | 452,406 |
| Jun 23, 2026 | 64,700.00 | 65,100.00 | 55,600.00 | 55,600.00 | 55,600.00 | -15.37% | 600,808 |
| Jun 22, 2026 | 64,700.00 | 69,200.00 | 64,300.00 | 65,700.00 | 65,700.00 | -2.52% | 222,175 |
| Jun 19, 2026 | 71,700.00 | 72,200.00 | 64,500.00 | 67,400.00 | 67,400.00 | -3.71% | 419,463 |
| Jun 18, 2026 | 71,600.00 | 71,600.00 | 68,300.00 | 70,000.00 | 70,000.00 | -2.78% | 289,063 |
| Jun 17, 2026 | 71,100.00 | 72,400.00 | 69,900.00 | 72,000.00 | 72,000.00 | 0.70% | 238,403 |
| Jun 16, 2026 | 74,900.00 | 75,700.00 | 70,600.00 | 71,500.00 | 71,500.00 | -2.19% | 307,751 |
| Jun 15, 2026 | 76,400.00 | 76,500.00 | 71,500.00 | 73,100.00 | 73,100.00 | -2.92% | 590,387 |
| Jun 12, 2026 | 73,100.00 | 82,000.00 | 71,800.00 | 75,300.00 | 75,300.00 | 7.11% | 1,308,726 |
| Jun 11, 2026 | 67,900.00 | 73,400.00 | 66,500.00 | 70,300.00 | 70,300.00 | 3.69% | 626,042 |
| Jun 10, 2026 | 64,500.00 | 72,300.00 | 64,500.00 | 67,800.00 | 67,800.00 | 1.95% | 511,285 |
| Jun 9, 2026 | 66,500.00 | 69,000.00 | 64,300.00 | 66,500.00 | 66,500.00 | 2.78% | 452,856 |
| Jun 8, 2026 | 64,000.00 | 69,000.00 | 63,300.00 | 64,700.00 | 64,700.00 | -9.51% | 647,035 |
| Jun 5, 2026 | 74,400.00 | 76,300.00 | 69,200.00 | 71,500.00 | 71,500.00 | -10.06% | 732,037 |
| Jun 4, 2026 | 66,500.00 | 82,000.00 | 65,700.00 | 79,500.00 | 79,500.00 | 17.43% | 2,239,055 |
| Jun 2, 2026 | 69,000.00 | 70,000.00 | 64,200.00 | 67,700.00 | 67,700.00 | -4.38% | 599,369 |
| Jun 1, 2026 | 70,900.00 | 75,400.00 | 67,300.00 | 70,800.00 | 70,800.00 | 5.51% | 1,016,619 |
| May 29, 2026 | 68,200.00 | 68,600.00 | 65,100.00 | 67,100.00 | 67,100.00 | -0.30% | 356,464 |
| May 28, 2026 | 67,900.00 | 68,800.00 | 64,800.00 | 67,300.00 | 67,300.00 | -1.17% | 501,756 |
| May 27, 2026 | 74,700.00 | 74,900.00 | 67,000.00 | 68,100.00 | 68,100.00 | -5.68% | 599,575 |
| May 26, 2026 | 73,500.00 | 75,000.00 | 71,800.00 | 72,200.00 | 72,200.00 | 0.84% | 304,330 |
| May 22, 2026 | 73,200.00 | 74,200.00 | 71,100.00 | 71,600.00 | 71,600.00 | -1.51% | 347,537 |
| May 21, 2026 | 68,100.00 | 73,300.00 | 68,100.00 | 72,700.00 | 72,700.00 | 10.49% | 342,992 |
| May 20, 2026 | 67,500.00 | 68,500.00 | 64,700.00 | 65,800.00 | 65,800.00 | -2.37% | 307,500 |
| May 19, 2026 | 70,700.00 | 72,100.00 | 66,600.00 | 67,400.00 | 67,400.00 | -5.47% | 493,479 |
| May 18, 2026 | 68,500.00 | 74,100.00 | 66,000.00 | 71,300.00 | 71,300.00 | 0.99% | 501,625 |
| May 15, 2026 | 78,800.00 | 79,100.00 | 69,000.00 | 70,600.00 | 70,600.00 | -9.72% | 1,051,420 |
| May 14, 2026 | 80,500.00 | 80,600.00 | 75,800.00 | 78,200.00 | 78,200.00 | -3.46% | 584,420 |
| May 13, 2026 | 79,100.00 | 86,500.00 | 75,800.00 | 81,000.00 | 81,000.00 | 1.00% | 1,041,521 |
| May 12, 2026 | 81,000.00 | 90,000.00 | 78,500.00 | 80,200.00 | 80,200.00 | 1.26% | 1,974,793 |
| May 11, 2026 | 82,000.00 | 84,200.00 | 78,400.00 | 79,200.00 | 79,200.00 | -1.00% | 604,051 |
| May 8, 2026 | 80,900.00 | 82,500.00 | 78,400.00 | 80,000.00 | 80,000.00 | -3.61% | 676,289 |
| May 7, 2026 | 89,000.00 | 89,200.00 | 81,500.00 | 83,000.00 | 83,000.00 | -7.47% | 1,015,177 |
| May 6, 2026 | 92,000.00 | 92,000.00 | 86,900.00 | 89,700.00 | 89,700.00 | 1.13% | 743,245 |
| May 4, 2026 | 88,000.00 | 91,800.00 | 86,000.00 | 88,700.00 | 88,700.00 | 2.90% | 1,132,198 |
| Apr 30, 2026 | 82,500.00 | 91,800.00 | 81,000.00 | 86,200.00 | 86,200.00 | 5.51% | 2,145,909 |
| Apr 29, 2026 | 84,500.00 | 88,700.00 | 77,000.00 | 81,700.00 | 81,700.00 | -5.55% | 1,092,636 |
| Apr 28, 2026 | 87,300.00 | 89,200.00 | 84,200.00 | 86,500.00 | 86,500.00 | -2.59% | 677,548 |
| Apr 27, 2026 | 83,300.00 | 92,500.00 | 81,700.00 | 88,800.00 | 88,800.00 | 8.56% | 2,353,881 |
| Apr 24, 2026 | 79,300.00 | 83,800.00 | 79,100.00 | 81,800.00 | 81,800.00 | 2.38% | 570,847 |
| Apr 23, 2026 | 82,900.00 | 82,900.00 | 78,200.00 | 79,900.00 | 79,900.00 | -2.80% | 613,734 |
| Apr 22, 2026 | 84,400.00 | 84,400.00 | 80,500.00 | 82,200.00 | 82,200.00 | -3.97% | 594,462 |
| Apr 21, 2026 | 85,700.00 | 85,800.00 | 82,600.00 | 85,600.00 | 85,600.00 | 0.82% | 630,694 |
| Apr 20, 2026 | 80,900.00 | 88,400.00 | 80,800.00 | 84,900.00 | 84,900.00 | 7.06% | 1,554,051 |
| Apr 17, 2026 | 79,800.00 | 79,800.00 | 78,100.00 | 79,300.00 | 79,300.00 | -0.63% | 244,075 |
| Apr 16, 2026 | 80,700.00 | 80,800.00 | 78,000.00 | 79,800.00 | 79,800.00 | -0.75% | 422,632 |