Skip to main content
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,925.00
-215.00 (-5.19%)
Mar 9, 2026, 3:30 PM KST

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20263,875.004,180.003,855.004,140.004,140.004.55%12,332,118
Mar 5, 20263,995.004,170.003,900.003,960.003,960.007.61%18,210,551
Mar 4, 20263,940.004,220.003,580.003,680.003,680.00-11.86%28,930,567
Mar 3, 20264,425.004,520.004,165.004,175.004,175.00-10.02%26,831,280
Feb 27, 20264,690.004,800.004,540.004,640.004,640.00-3.03%26,152,133
Feb 26, 20264,540.004,880.004,540.004,785.004,785.005.63%55,534,620
Feb 25, 20264,575.004,930.004,520.004,530.004,530.00-0.88%52,587,640
Feb 24, 20264,645.004,740.004,505.004,570.004,570.00-1.08%26,405,234
Feb 23, 20265,040.005,140.004,605.004,620.004,620.00-6.57%38,204,353
Feb 20, 20265,330.005,330.004,945.004,945.004,945.00-6.17%44,621,963
Feb 19, 20264,500.005,700.004,435.005,270.005,270.0018.16%161,698,002
Feb 13, 20264,350.004,820.004,310.004,460.004,460.001.59%76,886,590
Feb 12, 20264,605.004,730.004,350.004,390.004,390.00-6.50%39,396,314
Feb 11, 20264,855.004,870.004,455.004,695.004,695.002.74%48,147,500
Feb 10, 20264,100.004,765.003,980.004,570.004,570.0017.94%124,949,228
Feb 9, 20263,900.003,915.003,820.003,875.003,875.003.06%9,748,313
Feb 6, 20263,810.003,925.003,670.003,760.003,760.00-6.70%14,546,650
Feb 5, 20264,350.004,450.003,885.004,030.004,030.008.19%42,945,687
Feb 4, 20263,520.003,900.003,450.003,725.003,725.009.88%40,745,491
Feb 3, 20263,300.003,430.003,240.003,390.003,390.005.94%11,829,013
Feb 2, 20263,235.003,325.003,180.003,200.003,200.00-2.29%6,772,438
Jan 30, 20263,350.003,355.003,250.003,275.003,275.00-1.65%6,432,822
Jan 29, 20263,405.003,410.003,300.003,330.003,330.00-1.91%7,839,955
Jan 28, 20263,320.003,455.003,300.003,395.003,395.003.82%11,836,721
Jan 27, 20263,215.003,275.003,190.003,270.003,270.00-1.06%5,183,014
Jan 26, 20263,340.003,345.003,267.003,305.003,305.00-2.51%6,843,699
Jan 23, 20263,430.003,445.003,305.003,390.003,390.00-0.29%9,629,063
Jan 22, 20263,330.003,735.003,280.003,400.003,400.004.62%31,164,984
Jan 21, 20263,150.003,300.003,130.003,250.003,250.000.62%10,926,278
Jan 20, 20263,315.003,315.003,150.003,230.003,230.001.57%12,538,990
Jan 19, 20263,175.003,195.003,105.003,180.003,180.001.60%7,276,359
Jan 16, 20263,200.003,200.003,100.003,130.003,130.00-2.49%7,132,579
Jan 15, 20263,075.003,225.003,025.003,210.003,210.004.22%7,872,140
Jan 14, 20263,005.003,130.002,970.003,080.003,080.002.67%9,931,268
Jan 13, 20263,030.003,035.002,915.003,000.003,000.005.45%12,685,220
Jan 12, 20262,830.002,850.002,770.002,845.002,845.001.07%4,481,383
Jan 9, 20262,840.002,840.002,755.002,815.002,815.000.54%5,818,321
Jan 8, 20262,850.002,935.002,790.002,800.002,800.00-3.28%24,697,345
Jan 7, 20263,025.003,040.002,875.002,895.002,895.00-2.85%3,440,168
Jan 6, 20263,090.003,160.002,970.002,980.002,980.00-0.50%3,237,413
Jan 5, 20262,940.003,000.002,940.002,995.002,995.002.04%1,696,904
Jan 2, 20262,965.002,970.002,905.002,935.002,935.00-1.01%1,649,257
Dec 30, 20253,010.003,010.002,965.002,965.002,965.00-1.50%1,668,386
Dec 29, 20252,940.003,030.002,935.003,010.003,010.001.69%2,334,317
Dec 26, 20252,990.003,020.002,945.002,960.002,960.00-0.84%2,236,952
Dec 24, 20253,035.003,035.002,985.002,985.002,985.00-1.00%2,290,177
Dec 23, 20253,095.003,095.002,980.003,015.003,015.00-2.43%3,242,141
Dec 22, 20253,080.003,095.003,005.003,090.003,090.000.32%3,810,576
Dec 19, 20253,095.003,105.002,965.003,080.003,080.001.15%3,974,132
Dec 18, 20253,145.003,150.003,025.003,045.003,045.00-3.18%2,818,396
Dec 17, 20253,330.003,330.003,005.003,145.003,145.00-5.41%11,185,485
Dec 16, 20253,525.003,565.003,325.003,325.003,325.00-6.60%6,108,055
Dec 15, 20253,570.003,590.003,495.003,560.003,560.00-1.25%2,319,469
Dec 12, 20253,695.003,775.003,575.003,605.003,605.00-2.30%3,221,063
Dec 11, 20253,750.003,750.003,615.003,690.003,690.00-0.54%3,846,025
Dec 10, 20253,675.003,830.003,615.003,710.003,710.000.41%4,385,737
Dec 9, 20253,695.003,700.003,565.003,695.003,695.00-4,176,370
Dec 8, 20253,820.003,830.003,640.003,695.003,695.00-2.38%3,506,205
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