Skip to main content
Hanon Systems (KRX:018880)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,352.00
-48.00 (-1.09%)
At close: Apr 29, 2026

Hanon Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,400.004,400.004,235.004,345.004,345.00-1.25%7,123,485
Apr 28, 20264,285.004,490.004,265.004,400.004,400.003.29%25,591,817
Apr 27, 20264,240.004,330.004,160.004,260.004,260.000.71%9,368,144
Apr 24, 20264,245.004,275.004,160.004,230.004,230.00-7,648,485
Apr 23, 20264,230.004,280.004,095.004,230.004,230.001.32%12,416,002
Apr 22, 20264,250.004,255.004,030.004,175.004,175.00-1.76%10,906,652
Apr 21, 20264,130.004,415.004,130.004,250.004,250.003.79%33,700,960
Apr 20, 20264,160.004,165.004,030.004,095.004,095.00-1.56%5,932,711
Apr 17, 20264,105.004,370.004,090.004,160.004,160.001.84%25,864,989
Apr 16, 20264,090.004,140.003,940.004,085.004,085.000.74%11,461,225
Apr 15, 20264,100.004,185.004,025.004,055.004,055.000.87%12,714,622
Apr 14, 20263,950.004,085.003,930.004,020.004,020.003.21%8,526,501
Apr 13, 20263,870.003,925.003,815.003,895.003,895.00-0.51%2,893,023
Apr 10, 20263,960.004,090.003,905.003,915.003,915.00-0.63%8,458,163
Apr 9, 20263,955.003,960.003,845.003,940.003,940.00-0.25%4,763,443
Apr 8, 20263,870.003,950.003,820.003,950.003,950.006.18%7,194,343
Apr 7, 20263,775.003,835.003,650.003,720.003,720.00-0.93%5,562,282
Apr 6, 20263,790.003,855.003,735.003,755.003,755.00-0.66%3,628,290
Apr 3, 20263,830.003,910.003,765.003,780.003,780.000.53%4,164,415
Apr 2, 20263,955.003,985.003,725.003,760.003,760.00-4.45%5,750,555
Apr 1, 20263,900.003,945.003,785.003,935.003,935.005.21%6,776,898
Mar 31, 20263,825.003,895.003,700.003,740.003,740.00-3.11%5,171,810
Mar 30, 20263,760.003,890.003,740.003,860.003,860.00-2.03%3,722,880
Mar 27, 20263,790.003,940.003,735.003,940.003,940.001.16%6,563,703
Mar 26, 20264,055.004,060.003,885.003,895.003,895.00-3.95%5,317,398
Mar 25, 20263,995.004,100.003,980.004,055.004,055.003.18%6,658,982
Mar 24, 20264,055.004,095.003,860.003,930.003,930.000.90%7,679,239
Mar 23, 20263,965.004,010.003,880.003,895.003,895.00-5.92%8,188,239
Mar 20, 20264,115.004,265.004,070.004,140.004,140.000.73%14,888,994
Mar 19, 20264,235.004,250.004,070.004,110.004,110.00-6.59%13,514,330
Mar 18, 20264,170.004,445.004,170.004,400.004,400.007.45%28,988,324
Mar 17, 20264,070.004,240.004,070.004,095.004,095.002.38%10,987,240
Mar 16, 20264,030.004,055.003,970.004,000.004,000.00-1.36%4,706,702
Mar 13, 20264,010.004,170.003,950.004,055.004,055.00-1.93%6,983,286
Mar 12, 20264,050.004,190.004,005.004,135.004,135.001.72%8,301,596
Mar 11, 20264,115.004,275.004,005.004,065.004,065.001.88%14,182,490
Mar 10, 20264,125.004,135.003,955.003,990.003,990.001.66%10,314,319
Mar 9, 20263,900.004,020.003,730.003,925.003,925.00-5.19%8,526,680
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