Skip to main content
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,785.00
+135.00 (3.70%)
At close: Dec 5, 2025

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,655.003,795.003,640.003,785.003,785.003.70%5,445,469
Dec 4, 20253,695.003,695.003,430.003,650.003,650.00-1.08%6,295,465
Dec 3, 20253,695.003,715.003,570.003,690.003,690.00-0.14%2,504,001
Dec 2, 20253,635.003,910.003,635.003,695.003,695.001.93%5,203,313
Dec 1, 20253,750.003,825.003,580.003,625.003,625.00-3.72%2,194,404
Nov 28, 20253,700.004,040.003,650.003,765.003,765.001.76%5,846,387
Nov 27, 20253,685.003,730.003,635.003,700.003,700.00-0.54%1,686,104
Nov 26, 20253,560.003,720.003,485.003,720.003,720.005.38%2,810,273
Nov 25, 20253,625.003,670.003,455.003,530.003,530.00-1.40%1,886,052
Nov 24, 20253,570.003,625.003,490.003,580.003,580.001.27%1,374,603
Nov 21, 20253,550.003,560.003,465.003,535.003,535.00-0.84%1,081,813
Nov 20, 20253,580.003,640.003,550.003,565.003,565.00-0.28%1,262,566
Nov 19, 20253,695.003,730.003,545.003,575.003,575.00-0.83%1,495,105
Nov 18, 20253,760.003,790.003,600.003,605.003,605.00-5.26%2,042,439
Nov 17, 20253,900.003,915.003,790.003,805.003,805.00-2.44%1,743,177
Nov 14, 20254,150.004,155.003,900.003,900.003,900.00-7.47%2,782,665
Nov 13, 20254,090.004,350.003,910.004,215.004,215.00-4.20%3,929,764
Nov 12, 20254,565.004,685.004,255.004,400.004,132.65-4.24%5,965,333
Nov 11, 20254,405.004,750.004,360.004,595.004,315.804.31%6,928,915
Nov 10, 20254,300.004,495.004,270.004,405.004,137.343.04%3,024,815
Nov 7, 20254,165.004,445.004,135.004,275.004,015.242.15%4,212,705
Nov 6, 20254,505.004,520.004,110.004,185.003,930.71-7.00%4,491,981
Nov 5, 20254,430.004,605.004,315.004,500.004,226.571.58%7,949,188
Nov 4, 20254,270.004,510.004,265.004,430.004,160.821.72%3,097,985
Nov 3, 20254,350.004,385.004,230.004,355.004,090.38-0.23%1,970,946
Oct 31, 20254,240.004,425.004,215.004,365.004,099.775.82%3,991,974
Oct 30, 20254,950.004,955.004,100.004,125.003,874.35-3.28%8,139,203
Oct 29, 20254,040.004,345.003,850.004,265.004,005.857.03%8,014,771
Oct 28, 20253,950.003,990.003,915.003,985.003,742.86-0.13%770,051
Oct 27, 20253,915.003,990.003,900.003,990.003,747.560.76%1,221,162
Oct 24, 20253,980.004,000.003,890.003,960.003,719.382.59%1,296,217
Oct 23, 20253,940.003,940.003,825.003,860.003,625.46-2.40%1,458,731
Oct 22, 20253,860.003,960.003,835.003,955.003,714.680.51%1,315,706
Oct 21, 20253,965.004,017.003,895.003,935.003,695.901.03%2,598,935
Oct 20, 20253,820.003,925.003,700.003,895.003,658.333.87%2,687,725
Oct 17, 20253,330.003,825.003,320.003,750.003,522.149.97%5,542,288
Oct 16, 20253,270.003,535.003,240.003,410.003,202.808.08%5,038,011
Oct 15, 20253,085.003,185.003,085.003,155.002,963.292.44%692,138
Oct 14, 20253,020.003,115.003,010.003,080.002,892.850.98%565,236
Oct 13, 20253,005.003,075.002,980.003,050.002,864.67-0.16%464,779
Oct 10, 20253,085.003,085.003,025.003,055.002,869.37-2.86%1,262,160
Oct 2, 20253,070.003,160.003,070.003,145.002,953.902.95%1,323,992
Oct 1, 20253,040.003,085.003,015.003,055.002,869.370.16%578,189
Sep 30, 20253,080.003,105.003,045.003,050.002,864.67-0.81%328,274
Sep 29, 20253,100.003,110.003,050.003,075.002,888.160.16%410,670
Sep 26, 20253,100.003,110.003,045.003,070.002,883.46-1.60%618,282
Sep 25, 20253,040.003,190.003,040.003,120.002,930.421.46%1,409,873
Sep 24, 20253,095.003,100.003,015.003,075.002,888.16-3.15%1,639,168
Sep 23, 20253,270.003,295.003,125.003,175.002,982.08-3.20%1,870,050
Sep 22, 20253,330.003,350.003,280.003,280.003,080.70-0.91%591,038
Sep 19, 20253,385.003,400.003,305.003,310.003,108.88-2.36%779,514
Sep 18, 20253,340.003,395.003,295.003,390.003,184.021.65%607,648
Sep 17, 20253,355.003,360.003,295.003,335.003,132.360.30%825,502
Sep 16, 20253,380.003,405.003,320.003,325.003,122.96-1.63%915,986
Sep 15, 20253,485.003,500.003,365.003,380.003,174.62-3.01%719,705
Sep 12, 20253,555.003,570.003,465.003,485.003,273.24-1.97%849,824
Sep 11, 20253,480.003,555.003,445.003,555.003,338.992.30%1,233,716
Sep 10, 20253,425.003,490.003,425.003,475.003,263.851.02%468,712
Sep 9, 20253,460.003,485.003,420.003,440.003,230.98-0.29%363,156
Sep 8, 20253,490.003,490.003,390.003,450.003,240.37-0.86%461,011
Sep 5, 20253,475.003,510.003,450.003,480.003,268.55-0.43%523,108
Sep 4, 20253,465.003,495.003,450.003,495.003,282.640.43%424,237
Sep 3, 20253,530.003,565.003,430.003,480.003,268.55-2.25%987,789
Sep 2, 20253,600.003,650.003,540.003,560.003,343.69-0.42%559,277
Sep 1, 20253,585.003,620.003,550.003,575.003,357.77-652,768
Aug 29, 20253,615.003,670.003,530.003,575.003,357.77-0.97%647,722
Aug 28, 20253,615.003,655.003,580.003,610.003,390.65-0.96%486,031
Aug 27, 20253,650.003,670.003,585.003,645.003,423.52-0.14%553,820
Aug 26, 20253,650.003,735.003,615.003,650.003,428.22-0.54%710,955
Aug 25, 20253,700.003,735.003,640.003,670.003,447.00-0.14%816,996
Aug 22, 20253,825.003,825.003,620.003,675.003,451.70-3.16%1,994,807
Aug 21, 20253,595.003,900.003,560.003,795.003,564.414.55%4,356,073
Aug 20, 20253,350.003,680.003,340.003,630.003,409.436.45%6,671,156
Aug 19, 20253,220.003,415.003,200.003,410.003,202.805.41%3,044,353
Aug 18, 20253,190.003,280.003,105.003,235.003,038.432.37%2,161,563
Aug 14, 20253,745.003,990.003,160.003,160.002,967.99-15.51%14,529,970
Aug 13, 20253,560.003,850.003,480.003,740.003,512.755.95%4,808,684
Aug 12, 20253,445.003,555.003,445.003,530.003,315.512.47%1,309,425
Aug 11, 20253,430.003,465.003,400.003,445.003,235.670.58%610,512
Aug 8, 20253,415.003,435.003,370.003,425.003,216.89-555,115
Aug 7, 20253,360.003,425.003,340.003,425.003,216.891.93%937,066
Aug 6, 20253,285.003,375.003,255.003,360.003,155.841.36%725,692
Aug 5, 20253,280.003,335.003,275.003,315.003,113.571.07%408,059
Aug 4, 20253,155.003,310.003,135.003,280.003,080.703.80%866,698
Aug 1, 20253,235.003,245.003,155.003,160.002,967.99-3.66%832,061
Jul 31, 20253,450.003,450.003,255.003,280.003,080.70-3.24%1,814,680
Jul 30, 20253,230.003,430.003,230.003,390.003,184.024.15%1,437,688
Jul 29, 20253,295.003,295.003,195.003,255.003,057.22-0.91%731,132
Jul 28, 20253,305.003,335.003,225.003,285.003,085.40-0.45%665,144
Jul 25, 20253,260.003,330.003,255.003,300.003,099.480.30%582,898
Jul 24, 20253,350.003,400.003,275.003,290.003,090.09-1.64%1,022,231
Jul 23, 20253,255.003,365.003,255.003,345.003,141.753.72%1,435,286
Jul 22, 20253,220.003,260.003,220.003,225.003,029.04-531,945
Jul 21, 20253,225.003,265.003,205.003,225.003,029.040.16%474,935
Jul 18, 20253,205.003,270.003,195.003,220.003,024.340.47%756,809
Jul 17, 20253,180.003,210.003,140.003,205.003,010.261.10%576,211
Jul 16, 20253,190.003,215.003,160.003,170.002,977.38-1.40%490,480
Jul 15, 20253,235.003,240.003,175.003,215.003,019.65-0.77%827,576
Jul 14, 20253,225.003,275.003,205.003,240.003,043.13-528,825
Jul 11, 20253,210.003,270.003,210.003,240.003,043.130.31%580,221