Hanwha Vision CO.,LTD (KRX:489790)
South Korea · Delayed Price · Currency is KRW 47,200
-1,300 (-2.68%)
At close: Sep 11, 2026
Hanwha Vision CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 47,100.00 | 47,550.00 | 46,150.00 | 47,200.00 | 47,200.00 | -2.68% | 109,878 |
| Sep 10, 2026 | 48,250.00 | 49,900.00 | 47,950.00 | 48,500.00 | 48,500.00 | -0.92% | 167,452 |
| Sep 9, 2026 | 48,100.00 | 49,900.00 | 48,050.00 | 48,950.00 | 48,950.00 | 1.87% | 177,144 |
| Sep 8, 2026 | 49,750.00 | 50,100.00 | 48,000.00 | 48,050.00 | 48,050.00 | -3.32% | 184,468 |
| Sep 7, 2026 | 50,600.00 | 51,100.00 | 49,150.00 | 49,700.00 | 49,700.00 | 0.61% | 133,538 |
| Sep 4, 2026 | 49,050.00 | 49,800.00 | 48,550.00 | 49,400.00 | 49,400.00 | 1.44% | 80,096 |
| Sep 3, 2026 | 49,300.00 | 49,700.00 | 48,100.00 | 48,700.00 | 48,700.00 | -0.41% | 95,867 |
| Sep 2, 2026 | 48,150.00 | 49,550.00 | 47,800.00 | 48,900.00 | 48,900.00 | -1.61% | 73,130 |
| Sep 1, 2026 | 50,100.00 | 50,500.00 | 49,150.00 | 49,700.00 | 49,700.00 | -0.80% | 73,280 |
| Aug 31, 2026 | 48,550.00 | 50,400.00 | 45,400.00 | 50,100.00 | 50,100.00 | -0.20% | 137,417 |
| Aug 28, 2026 | 51,100.00 | 51,700.00 | 49,600.00 | 50,200.00 | 50,200.00 | -2.71% | 255,069 |
| Aug 27, 2026 | 53,300.00 | 53,500.00 | 50,600.00 | 51,600.00 | 51,600.00 | -1.53% | 141,458 |
| Aug 26, 2026 | 52,600.00 | 52,800.00 | 51,200.00 | 52,400.00 | 52,400.00 | - | 64,422 |
| Aug 25, 2026 | 48,900.00 | 52,800.00 | 47,850.00 | 52,400.00 | 52,400.00 | 4.17% | 120,378 |
| Aug 24, 2026 | 51,300.00 | 52,100.00 | 49,850.00 | 50,300.00 | 50,300.00 | -1.76% | 97,306 |
| Aug 21, 2026 | 53,900.00 | 54,000.00 | 51,100.00 | 51,200.00 | 51,200.00 | -6.40% | 130,141 |
| Aug 20, 2026 | 53,000.00 | 56,800.00 | 52,700.00 | 54,700.00 | 54,700.00 | 4.59% | 348,293 |
| Aug 19, 2026 | 51,000.00 | 54,300.00 | 50,900.00 | 52,300.00 | 52,300.00 | -3.68% | 138,865 |
| Aug 18, 2026 | 54,100.00 | 56,500.00 | 53,200.00 | 54,300.00 | 54,300.00 | 1.88% | 361,996 |
| Aug 14, 2026 | 55,100.00 | 55,300.00 | 52,700.00 | 53,300.00 | 53,300.00 | -1.66% | 323,667 |
| Aug 13, 2026 | 53,500.00 | 55,200.00 | 52,700.00 | 54,200.00 | 54,200.00 | 2.26% | 205,607 |
| Aug 12, 2026 | 51,300.00 | 54,000.00 | 50,100.00 | 53,000.00 | 53,000.00 | 3.92% | 185,936 |
| Aug 11, 2026 | 50,000.00 | 52,400.00 | 49,550.00 | 51,000.00 | 51,000.00 | 0.79% | 187,588 |
| Aug 10, 2026 | 49,300.00 | 50,900.00 | 49,200.00 | 50,600.00 | 50,600.00 | 3.48% | 122,318 |
| Aug 7, 2026 | 48,000.00 | 49,450.00 | 47,000.00 | 48,900.00 | 48,900.00 | 1.88% | 202,801 |
| Aug 6, 2026 | 47,600.00 | 49,400.00 | 46,250.00 | 48,000.00 | 48,000.00 | -2.04% | 217,204 |
| Aug 5, 2026 | 47,250.00 | 49,750.00 | 47,100.00 | 49,000.00 | 49,000.00 | 9.62% | 358,974 |
| Aug 4, 2026 | 44,050.00 | 44,800.00 | 41,850.00 | 44,700.00 | 44,700.00 | 2.76% | 254,338 |
| Aug 3, 2026 | 41,150.00 | 44,450.00 | 39,650.00 | 43,500.00 | 43,500.00 | 3.57% | 252,893 |
| Jul 31, 2026 | 39,950.00 | 42,500.00 | 38,000.00 | 42,000.00 | 42,000.00 | 20.00% | 561,094 |
| Jul 30, 2026 | 31,650.00 | 37,350.00 | 31,650.00 | 35,000.00 | 35,000.00 | 4.95% | 662,110 |
| Jul 29, 2026 | 37,050.00 | 37,400.00 | 30,950.00 | 33,350.00 | 33,350.00 | -9.99% | 606,152 |
| Jul 28, 2026 | 40,000.00 | 40,300.00 | 36,550.00 | 37,050.00 | 37,050.00 | -11.26% | 315,070 |
| Jul 27, 2026 | 43,450.00 | 43,550.00 | 41,250.00 | 41,750.00 | 41,750.00 | -1.88% | 174,669 |
| Jul 24, 2026 | 45,300.00 | 45,300.00 | 41,950.00 | 42,550.00 | 42,550.00 | -7.30% | 180,796 |
| Jul 23, 2026 | 44,400.00 | 46,100.00 | 43,650.00 | 45,900.00 | 45,900.00 | 5.15% | 172,486 |
| Jul 22, 2026 | 47,650.00 | 47,650.00 | 43,650.00 | 43,650.00 | 43,650.00 | -3.00% | 212,926 |
| Jul 21, 2026 | 44,600.00 | 45,625.00 | 43,600.00 | 45,000.00 | 45,000.00 | 0.90% | 215,152 |
| Jul 20, 2026 | 43,600.00 | 46,500.00 | 43,600.00 | 44,600.00 | 44,600.00 | -2.62% | 306,377 |
| Jul 16, 2026 | 46,000.00 | 47,850.00 | 44,650.00 | 45,800.00 | 45,800.00 | -4.58% | 283,157 |
| Jul 15, 2026 | 43,750.00 | 49,000.00 | 43,700.00 | 48,000.00 | 48,000.00 | 14.42% | 468,978 |
| Jul 14, 2026 | 42,800.00 | 43,050.00 | 40,000.00 | 41,950.00 | 41,950.00 | -3.56% | 312,231 |
| Jul 13, 2026 | 46,000.00 | 47,300.00 | 43,300.00 | 43,500.00 | 43,500.00 | -3.97% | 181,854 |
| Jul 10, 2026 | 43,900.00 | 46,800.00 | 43,900.00 | 45,300.00 | 45,300.00 | 4.98% | 231,107 |
| Jul 9, 2026 | 42,000.00 | 44,850.00 | 41,900.00 | 43,150.00 | 43,150.00 | 0.58% | 314,020 |
| Jul 8, 2026 | 44,050.00 | 46,200.00 | 42,000.00 | 42,900.00 | 42,900.00 | -8.72% | 508,233 |
| Jul 7, 2026 | 48,100.00 | 50,700.00 | 45,300.00 | 47,000.00 | 47,000.00 | -4.86% | 274,200 |
| Jul 6, 2026 | 50,100.00 | 50,500.00 | 47,500.00 | 49,400.00 | 49,400.00 | -2.95% | 277,902 |
| Jul 3, 2026 | 49,300.00 | 51,200.00 | 47,800.00 | 50,900.00 | 50,900.00 | 2.52% | 258,884 |
| Jul 2, 2026 | 52,000.00 | 52,700.00 | 49,300.00 | 49,650.00 | 49,650.00 | -9.73% | 333,098 |