Skip to main content
Hannet Co., Ltd. (KOSDAQ:052600)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,010.00
+30.00 (0.75%)
At close: Dec 5, 2025

Hannet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,980.004,015.003,945.004,010.004,010.000.75%25,561
Dec 4, 20253,975.004,010.003,915.003,980.003,980.000.25%37,415
Dec 3, 20253,960.004,005.003,960.003,970.003,970.000.25%21,014
Dec 2, 20253,930.003,960.003,880.003,960.003,960.000.76%22,694
Dec 1, 20254,070.004,070.003,910.003,930.003,930.00-0.51%20,831
Nov 28, 20253,910.003,975.003,835.003,950.003,950.001.02%22,464
Nov 27, 20253,875.003,970.003,860.003,910.003,910.00-16,399
Nov 26, 20253,880.003,945.003,845.003,910.003,910.001.03%16,097
Nov 25, 20253,895.003,960.003,850.003,870.003,870.00-0.90%20,409
Nov 24, 20253,900.003,965.003,860.003,905.003,905.00-0.13%23,523
Nov 21, 20253,900.003,920.003,860.003,910.003,910.000.13%10,516
Nov 20, 20253,885.003,965.003,875.003,905.003,905.000.77%21,232
Nov 19, 20253,860.003,885.003,765.003,875.003,875.00-0.51%24,149
Nov 18, 20253,940.003,955.003,835.003,895.003,895.00-1.89%37,220
Nov 17, 20253,990.003,990.003,915.003,970.003,970.00-0.50%20,801
Nov 14, 20253,975.004,050.003,935.003,990.003,990.00-0.62%21,189
Nov 13, 20253,990.004,025.003,960.004,015.004,015.000.63%30,212
Nov 12, 20253,930.004,010.003,915.003,990.003,990.001.53%14,048
Nov 11, 20253,955.004,000.003,900.003,930.003,930.00-1.26%15,387
Nov 10, 20253,815.004,010.003,805.003,980.003,980.004.60%21,433
Nov 7, 20253,875.003,885.003,780.003,805.003,805.00-1.68%96,374
Nov 6, 20253,850.003,925.003,830.003,870.003,870.00-0.39%23,217
Nov 5, 20253,925.003,930.003,785.003,885.003,885.00-1.40%59,702
Nov 4, 20253,980.004,005.003,920.003,940.003,940.00-1.01%26,005
Nov 3, 20254,060.004,060.003,910.003,980.003,980.00-1.00%46,270
Oct 31, 20254,095.004,095.003,965.004,020.004,020.000.12%22,260
Oct 30, 20254,095.004,115.004,000.004,015.004,015.00-2.43%66,432
Oct 29, 20254,150.004,155.004,075.004,115.004,115.00-0.84%32,811
Oct 28, 20254,195.004,195.004,130.004,150.004,150.000.24%26,136
Oct 27, 20254,125.004,145.004,110.004,140.004,140.000.36%33,011
Oct 24, 20254,245.004,245.004,115.004,125.004,125.00-1.90%41,762
Oct 23, 20254,210.004,235.004,150.004,205.004,205.00-22,969
Oct 22, 20254,200.004,210.004,145.004,205.004,205.00-26,573
Oct 21, 20254,220.004,235.004,180.004,205.004,205.00-0.24%22,439
Oct 20, 20254,200.004,235.004,155.004,215.004,215.000.72%19,910
Oct 17, 20254,270.004,270.004,175.004,185.004,185.00-1.99%52,602
Oct 16, 20254,295.004,390.004,245.004,270.004,270.00-1.16%25,116
Oct 15, 20254,255.004,355.004,255.004,320.004,320.001.53%24,014
Oct 14, 20254,265.004,300.004,210.004,255.004,255.00-0.12%16,983
Oct 13, 20254,240.004,315.004,220.004,260.004,260.00-1.50%26,785
Oct 10, 20254,330.004,365.004,280.004,325.004,325.00-0.12%56,007
Oct 2, 20254,360.004,390.004,305.004,330.004,330.00-0.69%36,567
Oct 1, 20254,400.004,420.004,350.004,360.004,360.00-0.91%15,406
Sep 30, 20254,410.004,425.004,365.004,400.004,400.00-0.23%28,417
Sep 29, 20254,305.004,445.004,305.004,410.004,410.001.61%21,558
Sep 26, 20254,410.004,425.004,320.004,340.004,340.00-1.81%46,671
Sep 25, 20254,445.004,475.004,395.004,420.004,420.00-0.67%13,938
Sep 24, 20254,455.004,480.004,340.004,450.004,450.00-0.11%56,175
Sep 23, 20254,530.004,530.004,445.004,455.004,455.00-1.98%41,540
Sep 22, 20254,585.004,585.004,505.004,545.004,545.00-0.44%41,259
Sep 19, 20254,540.004,580.004,525.004,565.004,565.000.55%21,879
Sep 18, 20254,500.004,540.004,495.004,540.004,540.001.45%20,756
Sep 17, 20254,500.004,510.004,460.004,475.004,475.00-0.56%24,936
Sep 16, 20254,560.004,590.004,475.004,500.004,500.00-0.99%39,806
Sep 15, 20254,590.004,590.004,515.004,545.004,545.00-0.98%46,183
Sep 12, 20254,620.004,620.004,535.004,590.004,590.00-0.33%35,437
Sep 11, 20254,640.004,645.004,565.004,605.004,605.00-1.18%57,628
Sep 10, 20254,580.004,670.004,580.004,660.004,660.001.75%73,162
Sep 9, 20254,530.004,595.004,490.004,580.004,580.001.22%28,711
Sep 8, 20254,500.004,665.004,480.004,525.004,525.000.56%88,224
Sep 5, 20254,560.004,560.004,490.004,500.004,500.00-0.88%34,123
Sep 4, 20254,495.004,585.004,480.004,540.004,540.000.44%15,427
Sep 3, 20254,600.004,600.004,485.004,520.004,520.00-1.20%38,089
Sep 2, 20254,475.004,600.004,475.004,575.004,575.000.88%44,357
Sep 1, 20254,570.004,700.004,450.004,535.004,535.00-1.41%68,435
Aug 29, 20254,595.004,620.004,545.004,600.004,600.000.66%57,983
Aug 28, 20254,440.004,695.004,440.004,570.004,570.001.56%241,894
Aug 27, 20254,585.004,585.004,475.004,500.004,500.00-0.77%53,497
Aug 26, 20254,495.004,560.004,420.004,535.004,535.000.89%93,157
Aug 25, 20254,425.004,615.004,420.004,495.004,495.001.81%247,988
Aug 22, 20254,400.005,040.004,355.004,415.004,415.000.34%2,433,001
Aug 21, 20254,355.004,405.004,345.004,400.004,400.001.27%14,935
Aug 20, 20254,375.004,390.004,210.004,345.004,345.00-0.91%35,593
Aug 19, 20254,405.004,450.004,300.004,385.004,385.00-44,299
Aug 18, 20254,490.004,495.004,300.004,385.004,385.00-2.34%56,843
Aug 14, 20254,500.004,550.004,470.004,490.004,490.00-0.22%19,732
Aug 13, 20254,460.004,520.004,410.004,500.004,500.001.35%19,284
Aug 12, 20254,435.004,505.004,425.004,440.004,440.000.11%41,564
Aug 11, 20254,450.004,455.004,405.004,435.004,435.00-0.11%32,143
Aug 8, 20254,455.004,500.004,430.004,440.004,440.00-0.34%20,613
Aug 7, 20254,435.004,490.004,405.004,455.004,455.000.45%33,128
Aug 6, 20254,425.004,465.004,380.004,435.004,435.000.45%17,420
Aug 5, 20254,440.004,475.004,390.004,415.004,415.00-0.56%17,191
Aug 4, 20254,335.004,450.004,290.004,440.004,440.003.38%32,495
Aug 1, 20254,500.004,500.004,255.004,295.004,295.00-4.56%56,865
Jul 31, 20254,500.004,500.004,415.004,500.004,500.001.01%24,890
Jul 30, 20254,440.004,540.004,420.004,455.004,455.000.68%21,896
Jul 29, 20254,500.004,500.004,385.004,425.004,425.00-1.01%44,056
Jul 28, 20254,575.004,650.004,430.004,470.004,470.00-2.19%75,349
Jul 25, 20254,500.004,640.004,490.004,570.004,570.001.33%85,839
Jul 24, 20254,610.004,620.004,510.004,510.004,510.00-2.17%57,605
Jul 23, 20254,695.004,760.004,585.004,610.004,610.00-1.81%48,954
Jul 22, 20254,835.004,835.004,680.004,695.004,695.00-2.90%111,362
Jul 21, 20254,850.004,875.004,800.004,835.004,835.00-0.31%52,199
Jul 18, 20254,885.004,885.004,785.004,850.004,850.000.41%60,348
Jul 17, 20254,910.004,950.004,815.004,830.004,830.00-1.02%87,992
Jul 16, 20254,900.005,090.004,790.004,880.004,880.00-0.51%210,841
Jul 15, 20254,920.004,965.004,875.004,905.004,905.00-1.41%123,420
Jul 14, 20255,000.005,090.004,900.004,975.004,975.00-0.50%187,022
Jul 11, 20255,000.005,140.004,965.005,000.005,000.00-1.19%304,815