Hanwha Vision CO.,LTD (KRX:489790)
South Korea · Delayed Price · Currency is KRW 65,800
-1,600 (-2.37%)
At close: May 20, 2026
Hanwha Vision CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 67,500.00 | 68,500.00 | 64,900.00 | 66,100.00 | - | -1.93% | 118,798 |
| 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 |
| Apr 15, 2026 | 79,700.00 | 82,700.00 | 79,200.00 | 80,400.00 | 80,400.00 | 4.55% | 848,253 |
| Apr 14, 2026 | 77,400.00 | 78,400.00 | 76,000.00 | 76,900.00 | 76,900.00 | 2.26% | 429,289 |
| Apr 13, 2026 | 71,100.00 | 76,000.00 | 70,200.00 | 75,200.00 | 75,200.00 | 3.72% | 391,662 |
| Apr 10, 2026 | 75,500.00 | 75,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | -1.36% | 357,066 |
| Apr 9, 2026 | 75,200.00 | 75,600.00 | 72,100.00 | 73,500.00 | 73,500.00 | -3.29% | 430,937 |
| Apr 8, 2026 | 77,000.00 | 77,800.00 | 74,600.00 | 76,000.00 | 76,000.00 | 6.44% | 538,796 |
| Apr 7, 2026 | 74,900.00 | 75,200.00 | 70,300.00 | 71,400.00 | 71,400.00 | 0.71% | 460,328 |
| Apr 6, 2026 | 73,100.00 | 74,600.00 | 70,200.00 | 70,900.00 | 70,900.00 | -2.48% | 333,803 |
| Apr 3, 2026 | 73,900.00 | 74,200.00 | 72,000.00 | 72,700.00 | 72,700.00 | 1.25% | 311,398 |
| Apr 2, 2026 | 77,900.00 | 78,500.00 | 70,200.00 | 71,800.00 | 71,800.00 | -5.03% | 742,125 |
| Apr 1, 2026 | 76,100.00 | 76,300.00 | 74,100.00 | 75,600.00 | 75,600.00 | 6.48% | 463,531 |
| Mar 31, 2026 | 71,900.00 | 73,800.00 | 70,000.00 | 71,000.00 | 71,000.00 | -6.21% | 833,698 |
| Mar 30, 2026 | 75,000.00 | 76,400.00 | 74,200.00 | 75,700.00 | 75,700.00 | -5.96% | 511,593 |
| Mar 27, 2026 | 79,900.00 | 82,100.00 | 77,800.00 | 80,500.00 | 80,500.00 | -3.36% | 752,099 |
| Mar 26, 2026 | 90,700.00 | 90,900.00 | 83,100.00 | 83,300.00 | 83,300.00 | -10.14% | 1,035,048 |
| Mar 25, 2026 | 88,000.00 | 97,900.00 | 88,000.00 | 92,700.00 | 92,700.00 | 11.69% | 3,201,672 |
| Mar 24, 2026 | 84,000.00 | 89,800.00 | 81,900.00 | 83,000.00 | 83,000.00 | 3.49% | 1,166,693 |
| Mar 23, 2026 | 83,900.00 | 85,000.00 | 80,200.00 | 80,200.00 | 80,200.00 | -8.24% | 558,431 |
| Mar 20, 2026 | 89,000.00 | 89,300.00 | 85,900.00 | 87,400.00 | 87,400.00 | 0.23% | 816,855 |
| Mar 19, 2026 | 80,800.00 | 89,500.00 | 80,600.00 | 87,200.00 | 87,200.00 | 3.93% | 1,706,195 |
| Mar 18, 2026 | 78,700.00 | 85,900.00 | 77,900.00 | 83,900.00 | 83,900.00 | 9.10% | 1,429,944 |
| Mar 17, 2026 | 81,600.00 | 82,600.00 | 76,600.00 | 76,900.00 | 76,900.00 | -2.16% | 592,110 |
| Mar 16, 2026 | 75,800.00 | 81,000.00 | 75,800.00 | 78,600.00 | 78,600.00 | 2.48% | 609,242 |
| Mar 13, 2026 | 76,000.00 | 77,200.00 | 74,900.00 | 76,700.00 | 76,700.00 | -2.79% | 376,669 |
| Mar 12, 2026 | 77,700.00 | 79,700.00 | 76,300.00 | 78,900.00 | 78,900.00 | 1.28% | 445,858 |
| Mar 11, 2026 | 81,200.00 | 83,500.00 | 76,400.00 | 77,900.00 | 77,900.00 | -2.01% | 826,377 |
| Mar 10, 2026 | 84,700.00 | 84,700.00 | 77,700.00 | 79,500.00 | 79,500.00 | - | 808,391 |