Hanwha Vision CO.,LTD (KRX:489790)
South Korea
· Delayed Price · Currency is KRW 41,550
+500 (1.22%)
At close: Dec 5, 2025
Hanwha Vision CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,000.00 | 41,700.00 | 40,150.00 | 41,550.00 | 41,550.00 | 1.22% | 458,444 |
| Dec 4, 2025 | 43,500.00 | 43,550.00 | 40,750.00 | 41,050.00 | 41,050.00 | -5.74% | 840,044 |
| Dec 3, 2025 | 43,750.00 | 44,100.00 | 43,100.00 | 43,550.00 | 43,550.00 | 0.23% | 255,330 |
| Dec 2, 2025 | 44,050.00 | 44,300.00 | 43,100.00 | 43,450.00 | 43,450.00 | -1.59% | 359,178 |
| Dec 1, 2025 | 43,650.00 | 44,850.00 | 43,600.00 | 44,150.00 | 44,150.00 | 1.85% | 384,275 |
| Nov 28, 2025 | 44,100.00 | 44,200.00 | 43,000.00 | 43,350.00 | 43,350.00 | -1.37% | 267,691 |
| Nov 27, 2025 | 44,650.00 | 44,900.00 | 43,650.00 | 43,950.00 | 43,950.00 | -0.90% | 366,203 |
| Nov 26, 2025 | 44,850.00 | 44,850.00 | 43,550.00 | 44,350.00 | 44,350.00 | -0.11% | 486,542 |
| Nov 25, 2025 | 46,400.00 | 47,250.00 | 44,250.00 | 44,400.00 | 44,400.00 | -2.74% | 372,907 |
| Nov 24, 2025 | 46,450.00 | 47,100.00 | 45,650.00 | 45,650.00 | 45,650.00 | -0.22% | 316,434 |
| Nov 21, 2025 | 46,450.00 | 46,500.00 | 45,550.00 | 45,750.00 | 45,750.00 | -5.38% | 408,772 |
| Nov 20, 2025 | 48,300.00 | 50,400.00 | 48,300.00 | 48,350.00 | 48,350.00 | 1.04% | 460,323 |
| Nov 19, 2025 | 46,250.00 | 48,700.00 | 46,100.00 | 47,850.00 | 47,850.00 | 4.48% | 679,130 |
| Nov 18, 2025 | 46,750.00 | 47,750.00 | 45,750.00 | 45,800.00 | 45,800.00 | -3.78% | 232,065 |
| Nov 17, 2025 | 46,600.00 | 47,750.00 | 45,750.00 | 47,600.00 | 47,600.00 | 3.70% | 358,104 |
| Nov 14, 2025 | 46,600.00 | 46,800.00 | 45,900.00 | 45,900.00 | 45,900.00 | -4.38% | 405,703 |
| Nov 13, 2025 | 48,950.00 | 48,950.00 | 47,850.00 | 48,000.00 | 48,000.00 | -2.04% | 330,858 |
| Nov 12, 2025 | 48,950.00 | 49,150.00 | 48,100.00 | 49,000.00 | 49,000.00 | -1.31% | 392,810 |
| Nov 11, 2025 | 45,500.00 | 50,800.00 | 45,500.00 | 49,650.00 | 49,650.00 | 10.33% | 1,353,979 |
| Nov 10, 2025 | 44,200.00 | 45,200.00 | 44,150.00 | 45,000.00 | 45,000.00 | 1.12% | 397,518 |
| Nov 7, 2025 | 44,750.00 | 46,200.00 | 43,650.00 | 44,500.00 | 44,500.00 | -3.05% | 439,782 |
| Nov 6, 2025 | 47,600.00 | 48,400.00 | 44,900.00 | 45,900.00 | 45,900.00 | -1.29% | 533,431 |
| Nov 5, 2025 | 48,950.00 | 49,050.00 | 46,400.00 | 46,500.00 | 46,500.00 | -6.34% | 727,339 |
| Nov 4, 2025 | 50,500.00 | 50,900.00 | 49,550.00 | 49,650.00 | 49,650.00 | - | 495,831 |
| Nov 3, 2025 | 49,700.00 | 49,900.00 | 48,550.00 | 49,650.00 | 49,650.00 | -1.49% | 824,152 |
| Oct 31, 2025 | 51,500.00 | 51,500.00 | 50,200.00 | 50,400.00 | 50,400.00 | -1.18% | 414,329 |
| Oct 30, 2025 | 52,100.00 | 52,600.00 | 50,600.00 | 51,000.00 | 51,000.00 | -1.73% | 623,300 |
| Oct 29, 2025 | 53,900.00 | 53,900.00 | 51,700.00 | 51,900.00 | 51,900.00 | -2.99% | 651,039 |
| Oct 28, 2025 | 54,500.00 | 54,700.00 | 52,800.00 | 53,500.00 | 53,500.00 | -0.93% | 447,173 |
| Oct 27, 2025 | 52,800.00 | 55,200.00 | 52,800.00 | 54,000.00 | 54,000.00 | 3.85% | 936,684 |
| Oct 24, 2025 | 52,400.00 | 53,300.00 | 51,400.00 | 52,000.00 | 52,000.00 | 0.97% | 556,310 |
| Oct 23, 2025 | 51,900.00 | 52,400.00 | 51,200.00 | 51,500.00 | 51,500.00 | -0.77% | 380,196 |
| Oct 22, 2025 | 53,000.00 | 53,000.00 | 51,200.00 | 51,900.00 | 51,900.00 | -1.70% | 453,516 |
| Oct 21, 2025 | 54,100.00 | 54,500.00 | 52,200.00 | 52,800.00 | 52,800.00 | -1.12% | 622,429 |
| Oct 20, 2025 | 52,500.00 | 54,100.00 | 51,900.00 | 53,400.00 | 53,400.00 | 4.50% | 576,617 |
| Oct 17, 2025 | 52,100.00 | 52,300.00 | 51,000.00 | 51,100.00 | 51,100.00 | -2.48% | 422,396 |
| Oct 16, 2025 | 52,500.00 | 53,400.00 | 51,900.00 | 52,400.00 | 52,400.00 | -0.95% | 465,532 |
| Oct 15, 2025 | 52,000.00 | 53,200.00 | 51,400.00 | 52,900.00 | 52,900.00 | 3.12% | 417,792 |
| Oct 14, 2025 | 56,500.00 | 56,600.00 | 50,500.00 | 51,300.00 | 51,300.00 | -6.56% | 1,330,199 |
| Oct 13, 2025 | 54,000.00 | 55,500.00 | 53,500.00 | 54,900.00 | 54,900.00 | -1.79% | 794,219 |
| Oct 10, 2025 | 55,400.00 | 57,700.00 | 54,700.00 | 55,900.00 | 55,900.00 | 5.08% | 831,137 |
| Oct 2, 2025 | 53,700.00 | 55,300.00 | 53,200.00 | 53,200.00 | 53,200.00 | 1.72% | 783,967 |
| Oct 1, 2025 | 53,700.00 | 54,100.00 | 51,600.00 | 52,300.00 | 52,300.00 | -1.51% | 783,090 |
| Sep 30, 2025 | 53,600.00 | 55,100.00 | 52,900.00 | 53,100.00 | 53,100.00 | -0.38% | 354,946 |
| Sep 29, 2025 | 53,400.00 | 54,050.00 | 52,900.00 | 53,300.00 | 53,300.00 | 0.57% | 360,991 |
| Sep 26, 2025 | 54,300.00 | 55,100.00 | 52,000.00 | 53,000.00 | 53,000.00 | -4.33% | 545,159 |
| Sep 25, 2025 | 57,200.00 | 57,400.00 | 55,100.00 | 55,400.00 | 55,400.00 | -3.99% | 470,004 |
| Sep 24, 2025 | 57,600.00 | 58,100.00 | 56,600.00 | 57,700.00 | 57,700.00 | -0.86% | 411,157 |
| Sep 23, 2025 | 60,100.00 | 60,200.00 | 57,900.00 | 58,200.00 | 58,200.00 | -1.52% | 414,346 |
| Sep 22, 2025 | 59,700.00 | 60,100.00 | 58,700.00 | 59,100.00 | 59,100.00 | -0.51% | 315,451 |
| Sep 19, 2025 | 62,400.00 | 62,400.00 | 58,800.00 | 59,400.00 | 59,400.00 | -3.88% | 692,209 |
| Sep 18, 2025 | 61,600.00 | 62,500.00 | 60,200.00 | 61,800.00 | 61,800.00 | 0.49% | 575,215 |
| Sep 17, 2025 | 60,700.00 | 62,800.00 | 60,500.00 | 61,500.00 | 61,500.00 | 0.33% | 588,592 |
| Sep 16, 2025 | 60,600.00 | 62,000.00 | 60,000.00 | 61,300.00 | 61,300.00 | 0.49% | 352,328 |
| Sep 15, 2025 | 60,800.00 | 62,200.00 | 60,400.00 | 61,000.00 | 61,000.00 | 1.84% | 494,368 |
| Sep 12, 2025 | 58,800.00 | 62,300.00 | 58,600.00 | 59,900.00 | 59,900.00 | 2.22% | 885,932 |
| Sep 11, 2025 | 60,300.00 | 60,400.00 | 57,400.00 | 58,600.00 | 58,600.00 | -1.51% | 570,304 |
| Sep 10, 2025 | 58,000.00 | 59,800.00 | 57,600.00 | 59,500.00 | 59,500.00 | 1.88% | 583,597 |
| Sep 9, 2025 | 58,000.00 | 58,500.00 | 57,200.00 | 58,400.00 | 58,400.00 | 1.21% | 272,849 |
| Sep 8, 2025 | 58,000.00 | 58,800.00 | 57,300.00 | 57,700.00 | 57,700.00 | - | 272,454 |
| Sep 5, 2025 | 56,800.00 | 59,200.00 | 56,500.00 | 57,700.00 | 57,700.00 | 2.49% | 721,881 |
| Sep 4, 2025 | 55,100.00 | 56,900.00 | 54,200.00 | 56,300.00 | 56,300.00 | 1.08% | 410,974 |
| Sep 3, 2025 | 51,300.00 | 57,900.00 | 51,300.00 | 55,700.00 | 55,700.00 | 8.16% | 1,211,816 |
| Sep 2, 2025 | 51,200.00 | 51,700.00 | 50,800.00 | 51,500.00 | 51,500.00 | 0.98% | 150,167 |
| Sep 1, 2025 | 52,300.00 | 52,300.00 | 50,700.00 | 51,000.00 | 51,000.00 | -4.32% | 463,487 |
| Aug 29, 2025 | 54,300.00 | 54,800.00 | 53,000.00 | 53,300.00 | 53,300.00 | -0.93% | 248,855 |
| Aug 28, 2025 | 53,100.00 | 54,550.00 | 52,500.00 | 53,800.00 | 53,800.00 | -0.19% | 284,271 |
| Aug 27, 2025 | 54,400.00 | 54,600.00 | 53,300.00 | 53,900.00 | 53,900.00 | -0.37% | 187,713 |
| Aug 26, 2025 | 54,900.00 | 55,300.00 | 53,600.00 | 54,100.00 | 54,100.00 | -2.17% | 161,530 |
| Aug 25, 2025 | 55,300.00 | 55,700.00 | 54,400.00 | 55,300.00 | 55,300.00 | 2.22% | 161,869 |
| Aug 22, 2025 | 54,700.00 | 55,400.00 | 53,800.00 | 54,100.00 | 54,100.00 | -0.18% | 148,461 |
| Aug 21, 2025 | 53,400.00 | 55,000.00 | 53,100.00 | 54,200.00 | 54,200.00 | 2.07% | 237,678 |
| Aug 20, 2025 | 53,900.00 | 54,100.00 | 52,400.00 | 53,100.00 | 53,100.00 | -3.98% | 369,255 |
| Aug 19, 2025 | 56,300.00 | 56,500.00 | 55,000.00 | 55,300.00 | 55,300.00 | -1.25% | 224,713 |
| Aug 18, 2025 | 57,900.00 | 58,200.00 | 55,900.00 | 56,000.00 | 56,000.00 | -5.08% | 358,913 |
| Aug 14, 2025 | 57,700.00 | 59,700.00 | 56,600.00 | 59,000.00 | 59,000.00 | 2.08% | 560,165 |
| Aug 13, 2025 | 56,200.00 | 59,000.00 | 56,000.00 | 57,800.00 | 57,800.00 | 4.52% | 645,444 |
| Aug 12, 2025 | 56,300.00 | 57,300.00 | 55,200.00 | 55,300.00 | 55,300.00 | -2.47% | 274,198 |
| Aug 11, 2025 | 57,700.00 | 57,900.00 | 56,700.00 | 56,700.00 | 56,700.00 | - | 258,290 |
| Aug 8, 2025 | 56,500.00 | 57,500.00 | 56,000.00 | 56,700.00 | 56,700.00 | 0.89% | 283,034 |
| Aug 7, 2025 | 57,400.00 | 57,400.00 | 55,700.00 | 56,200.00 | 56,200.00 | -1.40% | 377,570 |
| Aug 6, 2025 | 57,700.00 | 57,800.00 | 56,500.00 | 57,000.00 | 57,000.00 | -2.73% | 429,906 |
| Aug 5, 2025 | 59,100.00 | 59,600.00 | 57,900.00 | 58,600.00 | 58,600.00 | 0.69% | 519,819 |
| Aug 4, 2025 | 59,400.00 | 59,500.00 | 57,600.00 | 58,200.00 | 58,200.00 | -1.69% | 374,300 |
| Aug 1, 2025 | 61,300.00 | 62,000.00 | 58,000.00 | 59,200.00 | 59,200.00 | -4.21% | 803,132 |
| Jul 31, 2025 | 66,800.00 | 69,100.00 | 60,200.00 | 61,800.00 | 61,800.00 | -8.44% | 1,917,914 |
| Jul 30, 2025 | 68,300.00 | 70,000.00 | 66,800.00 | 67,500.00 | 67,500.00 | -2.60% | 970,703 |
| Jul 29, 2025 | 60,500.00 | 71,400.00 | 59,500.00 | 69,300.00 | 69,300.00 | 13.98% | 4,458,889 |
| Jul 28, 2025 | 60,000.00 | 61,800.00 | 59,700.00 | 60,800.00 | 60,800.00 | 1.67% | 656,646 |
| Jul 25, 2025 | 60,000.00 | 60,300.00 | 58,600.00 | 59,800.00 | 59,800.00 | 0.17% | 666,974 |
| Jul 24, 2025 | 55,400.00 | 60,000.00 | 55,300.00 | 59,700.00 | 59,700.00 | 9.14% | 2,218,888 |
| Jul 23, 2025 | 55,600.00 | 56,100.00 | 53,800.00 | 54,700.00 | 54,700.00 | -1.80% | 666,938 |
| Jul 22, 2025 | 55,300.00 | 56,800.00 | 54,800.00 | 55,700.00 | 55,700.00 | 0.72% | 796,877 |
| Jul 21, 2025 | 54,000.00 | 55,400.00 | 53,900.00 | 55,300.00 | 55,300.00 | 3.36% | 729,134 |
| Jul 18, 2025 | 53,500.00 | 54,300.00 | 53,000.00 | 53,500.00 | 53,500.00 | -0.37% | 410,161 |
| Jul 17, 2025 | 55,000.00 | 55,000.00 | 53,300.00 | 53,700.00 | 53,700.00 | -3.59% | 777,656 |
| Jul 16, 2025 | 53,800.00 | 56,400.00 | 53,200.00 | 55,700.00 | 55,700.00 | 3.15% | 767,535 |
| Jul 15, 2025 | 53,100.00 | 54,500.00 | 52,300.00 | 54,000.00 | 54,000.00 | 0.93% | 562,780 |
| Jul 14, 2025 | 54,400.00 | 54,700.00 | 52,900.00 | 53,500.00 | 53,500.00 | -3.60% | 683,228 |
| Jul 11, 2025 | 54,500.00 | 55,500.00 | 52,600.00 | 55,500.00 | 55,500.00 | 1.28% | 1,182,022 |