Hanwha Vision CO.,LTD (KRX:489790)
South Korea
· Delayed Price · Currency is KRW 79,500
-6,300 (-7.34%)
At close: Mar 9, 2026
Hanwha Vision CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 78,300.00 | 80,500.00 | 75,700.00 | 79,500.00 | 79,500.00 | -7.34% | 824,595 |
| Mar 6, 2026 | 81,100.00 | 88,100.00 | 78,500.00 | 85,800.00 | 85,800.00 | 9.58% | 2,170,167 |
| Mar 5, 2026 | 72,100.00 | 81,000.00 | 71,600.00 | 78,300.00 | 78,300.00 | 18.64% | 1,632,673 |
| Mar 4, 2026 | 69,200.00 | 77,100.00 | 65,400.00 | 66,000.00 | 66,000.00 | -12.93% | 1,397,797 |
| Mar 3, 2026 | 82,900.00 | 83,100.00 | 75,800.00 | 75,800.00 | 75,800.00 | -11.24% | 1,466,011 |
| Feb 27, 2026 | 81,900.00 | 90,000.00 | 81,500.00 | 85,400.00 | 85,400.00 | -0.70% | 2,714,012 |
| Feb 26, 2026 | 77,800.00 | 94,400.00 | 73,800.00 | 86,000.00 | 86,000.00 | 13.46% | 7,000,707 |
| Feb 25, 2026 | 82,900.00 | 83,000.00 | 75,000.00 | 75,800.00 | 75,800.00 | -5.72% | 3,403,313 |
| Feb 24, 2026 | 61,600.00 | 80,400.00 | 61,300.00 | 80,400.00 | 80,400.00 | 29.89% | 6,625,305 |
| Feb 23, 2026 | 61,700.00 | 64,900.00 | 61,100.00 | 61,900.00 | 61,900.00 | 1.48% | 857,842 |
| Feb 20, 2026 | 61,600.00 | 62,300.00 | 60,100.00 | 61,000.00 | 61,000.00 | -0.33% | 530,407 |
| Feb 19, 2026 | 62,200.00 | 62,300.00 | 59,900.00 | 61,200.00 | 61,200.00 | -0.16% | 693,904 |
| Feb 13, 2026 | 59,900.00 | 62,300.00 | 59,700.00 | 61,300.00 | 61,300.00 | -0.16% | 826,119 |
| Feb 12, 2026 | 60,500.00 | 65,700.00 | 60,100.00 | 61,400.00 | 61,400.00 | 3.89% | 2,262,205 |
| Feb 11, 2026 | 60,900.00 | 61,200.00 | 58,500.00 | 59,100.00 | 59,100.00 | -0.17% | 821,268 |
| Feb 10, 2026 | 66,900.00 | 67,100.00 | 58,900.00 | 59,200.00 | 59,200.00 | -12.68% | 2,331,931 |
| Feb 9, 2026 | 70,000.00 | 70,200.00 | 67,000.00 | 67,800.00 | 67,800.00 | 1.50% | 1,104,394 |
| Feb 6, 2026 | 59,400.00 | 69,300.00 | 58,600.00 | 66,800.00 | 66,800.00 | 7.57% | 2,922,544 |
| Feb 5, 2026 | 62,100.00 | 65,000.00 | 61,300.00 | 62,100.00 | 62,100.00 | -3.12% | 939,594 |
| Feb 4, 2026 | 62,300.00 | 64,100.00 | 61,400.00 | 64,100.00 | 64,100.00 | 0.31% | 818,965 |
| Feb 3, 2026 | 59,600.00 | 65,900.00 | 58,800.00 | 63,900.00 | 63,900.00 | 12.30% | 2,308,902 |
| Feb 2, 2026 | 60,900.00 | 61,500.00 | 56,800.00 | 56,900.00 | 56,900.00 | -7.93% | 1,241,696 |
| Jan 30, 2026 | 56,500.00 | 64,400.00 | 56,100.00 | 61,800.00 | 61,800.00 | 11.55% | 4,385,247 |
| Jan 29, 2026 | 57,400.00 | 58,000.00 | 52,400.00 | 55,400.00 | 55,400.00 | -0.54% | 1,228,978 |
| Jan 28, 2026 | 55,000.00 | 56,300.00 | 53,800.00 | 55,700.00 | 55,700.00 | 2.96% | 1,008,434 |
| Jan 27, 2026 | 52,000.00 | 54,800.00 | 51,600.00 | 54,100.00 | 54,100.00 | 4.04% | 941,372 |
| Jan 26, 2026 | 53,900.00 | 53,900.00 | 51,600.00 | 52,000.00 | 52,000.00 | -3.88% | 771,162 |
| Jan 23, 2026 | 54,400.00 | 55,200.00 | 52,600.00 | 54,100.00 | 54,100.00 | -0.55% | 786,013 |
| Jan 22, 2026 | 52,600.00 | 55,400.00 | 51,400.00 | 54,400.00 | 54,400.00 | 6.46% | 1,445,731 |
| Jan 21, 2026 | 50,400.00 | 52,300.00 | 50,000.00 | 51,100.00 | 51,100.00 | -3.22% | 919,225 |
| Jan 20, 2026 | 53,800.00 | 54,300.00 | 51,900.00 | 52,800.00 | 52,800.00 | -2.76% | 776,853 |
| Jan 19, 2026 | 53,500.00 | 55,000.00 | 53,500.00 | 54,300.00 | 54,300.00 | -0.37% | 599,101 |
| Jan 16, 2026 | 55,000.00 | 55,700.00 | 52,700.00 | 54,500.00 | 54,500.00 | - | 1,008,302 |
| Jan 15, 2026 | 51,700.00 | 54,600.00 | 51,100.00 | 54,500.00 | 54,500.00 | 4.41% | 1,515,036 |
| Jan 14, 2026 | 50,500.00 | 54,700.00 | 49,250.00 | 52,200.00 | 52,200.00 | 4.82% | 2,921,576 |
| Jan 13, 2026 | 49,050.00 | 51,100.00 | 48,450.00 | 49,800.00 | 49,800.00 | 1.84% | 795,110 |
| Jan 12, 2026 | 50,200.00 | 50,200.00 | 48,050.00 | 48,900.00 | 48,900.00 | -0.20% | 638,077 |
| Jan 9, 2026 | 47,150.00 | 50,500.00 | 46,450.00 | 49,000.00 | 49,000.00 | 2.30% | 1,238,725 |
| Jan 8, 2026 | 47,900.00 | 50,200.00 | 47,350.00 | 47,900.00 | 47,900.00 | -1.34% | 803,622 |
| Jan 7, 2026 | 49,800.00 | 50,600.00 | 47,450.00 | 48,550.00 | 48,550.00 | -2.12% | 1,011,522 |
| Jan 6, 2026 | 46,800.00 | 50,800.00 | 46,300.00 | 49,600.00 | 49,600.00 | 6.21% | 1,687,793 |
| Jan 5, 2026 | 46,700.00 | 47,000.00 | 45,400.00 | 46,700.00 | 46,700.00 | 1.41% | 717,626 |
| Jan 2, 2026 | 44,900.00 | 46,600.00 | 43,700.00 | 46,050.00 | 46,050.00 | 2.56% | 810,957 |
| Dec 30, 2025 | 42,400.00 | 46,300.00 | 42,050.00 | 44,900.00 | 44,900.00 | 5.15% | 1,289,690 |
| Dec 29, 2025 | 43,800.00 | 44,000.00 | 42,450.00 | 42,700.00 | 42,700.00 | -0.12% | 456,157 |
| Dec 26, 2025 | 42,900.00 | 44,500.00 | 41,800.00 | 42,750.00 | 42,750.00 | -1.72% | 1,155,553 |
| Dec 24, 2025 | 40,050.00 | 44,900.00 | 40,000.00 | 43,500.00 | 43,500.00 | 10.27% | 2,712,232 |
| Dec 23, 2025 | 39,500.00 | 39,800.00 | 38,250.00 | 39,450.00 | 39,450.00 | 0.64% | 549,965 |
| Dec 22, 2025 | 38,250.00 | 39,350.00 | 38,050.00 | 39,200.00 | 39,200.00 | 5.52% | 457,241 |
| Dec 19, 2025 | 36,350.00 | 38,500.00 | 35,650.00 | 37,150.00 | 37,150.00 | 3.34% | 420,648 |
| Dec 18, 2025 | 36,150.00 | 36,850.00 | 35,700.00 | 35,950.00 | 35,950.00 | -2.97% | 294,739 |
| Dec 17, 2025 | 36,900.00 | 37,650.00 | 36,500.00 | 37,050.00 | 37,050.00 | 1.37% | 368,068 |
| Dec 16, 2025 | 37,500.00 | 38,500.00 | 36,550.00 | 36,550.00 | 36,550.00 | -2.79% | 507,455 |
| Dec 15, 2025 | 37,650.00 | 37,850.00 | 36,600.00 | 37,600.00 | 37,600.00 | -1.96% | 1,116,985 |
| Dec 12, 2025 | 39,000.00 | 39,700.00 | 38,000.00 | 38,350.00 | 38,350.00 | - | 1,134,390 |
| Dec 11, 2025 | 40,650.00 | 40,850.00 | 38,350.00 | 38,350.00 | 38,350.00 | -5.31% | 2,402,762 |
| Dec 10, 2025 | 41,550.00 | 41,900.00 | 40,400.00 | 40,500.00 | 40,500.00 | -2.64% | 353,991 |
| Dec 9, 2025 | 42,000.00 | 42,150.00 | 41,300.00 | 41,600.00 | 41,600.00 | -1.65% | 242,181 |
| Dec 8, 2025 | 41,500.00 | 42,350.00 | 40,850.00 | 42,300.00 | 42,300.00 | 1.81% | 322,051 |
| Dec 5, 2025 | 41,000.00 | 41,700.00 | 40,150.00 | 41,550.00 | 41,550.00 | 1.22% | 459,349 |
| 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% | 255,340 |
| 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% | 267,729 |
| 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 |