Hanwha Vision CO.,LTD (KRX:489790)
South Korea
· Delayed Price · Currency is KRW 83,600
-2,900 (-3.35%)
Last updated: Apr 29, 2026, 11:57 AM KST
Hanwha Vision CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 87,300.00 | 89,200.00 | 84,200.00 | 86,500.00 | 86,500.00 | -2.59% | 677,548 |
| Apr 27, 2026 | 83,300.00 | 92,500.00 | 81,700.00 | 88,800.00 | 88,800.00 | 8.56% | 2,353,881 |
| Apr 24, 2026 | 79,300.00 | 83,800.00 | 79,100.00 | 81,800.00 | 81,800.00 | 2.38% | 570,847 |
| Apr 23, 2026 | 82,900.00 | 82,900.00 | 78,200.00 | 79,900.00 | 79,900.00 | -2.80% | 613,734 |
| Apr 22, 2026 | 84,400.00 | 84,400.00 | 80,500.00 | 82,200.00 | 82,200.00 | -3.97% | 594,462 |
| Apr 21, 2026 | 85,700.00 | 85,800.00 | 82,600.00 | 85,600.00 | 85,600.00 | 0.82% | 624,070 |
| Apr 20, 2026 | 80,900.00 | 88,400.00 | 80,800.00 | 84,900.00 | 84,900.00 | 7.06% | 1,554,051 |
| Apr 17, 2026 | 79,800.00 | 79,800.00 | 78,100.00 | 79,300.00 | 79,300.00 | -0.63% | 244,075 |
| Apr 16, 2026 | 80,700.00 | 80,800.00 | 78,000.00 | 79,800.00 | 79,800.00 | -0.75% | 422,632 |
| Apr 15, 2026 | 79,700.00 | 82,700.00 | 79,200.00 | 80,400.00 | 80,400.00 | 4.55% | 848,253 |
| Apr 14, 2026 | 77,400.00 | 78,400.00 | 76,000.00 | 76,900.00 | 76,900.00 | 2.26% | 429,289 |
| Apr 13, 2026 | 71,100.00 | 76,000.00 | 70,200.00 | 75,200.00 | 75,200.00 | 3.72% | 391,662 |
| Apr 10, 2026 | 75,500.00 | 75,500.00 | 72,500.00 | 72,500.00 | 72,500.00 | -1.36% | 357,066 |
| Apr 9, 2026 | 75,200.00 | 75,600.00 | 72,100.00 | 73,500.00 | 73,500.00 | -3.29% | 430,937 |
| Apr 8, 2026 | 77,000.00 | 77,800.00 | 74,600.00 | 76,000.00 | 76,000.00 | 6.44% | 538,796 |
| Apr 7, 2026 | 74,900.00 | 75,200.00 | 70,300.00 | 71,400.00 | 71,400.00 | 0.71% | 460,328 |
| Apr 6, 2026 | 73,100.00 | 74,600.00 | 70,200.00 | 70,900.00 | 70,900.00 | -2.48% | 333,803 |
| Apr 3, 2026 | 73,900.00 | 74,200.00 | 72,000.00 | 72,700.00 | 72,700.00 | 1.25% | 311,398 |
| Apr 2, 2026 | 77,900.00 | 78,500.00 | 70,200.00 | 71,800.00 | 71,800.00 | -5.03% | 742,125 |
| Apr 1, 2026 | 76,100.00 | 76,300.00 | 74,100.00 | 75,600.00 | 75,600.00 | 6.48% | 463,531 |
| Mar 31, 2026 | 71,900.00 | 73,800.00 | 70,000.00 | 71,000.00 | 71,000.00 | -6.21% | 833,698 |
| Mar 30, 2026 | 75,000.00 | 76,400.00 | 74,200.00 | 75,700.00 | 75,700.00 | -5.96% | 511,593 |
| Mar 27, 2026 | 79,900.00 | 82,100.00 | 77,800.00 | 80,500.00 | 80,500.00 | -3.36% | 752,099 |
| Mar 26, 2026 | 90,700.00 | 90,900.00 | 83,100.00 | 83,300.00 | 83,300.00 | -10.14% | 1,035,048 |
| Mar 25, 2026 | 88,000.00 | 97,900.00 | 88,000.00 | 92,700.00 | 92,700.00 | 11.69% | 3,201,672 |
| Mar 24, 2026 | 84,000.00 | 89,800.00 | 81,900.00 | 83,000.00 | 83,000.00 | 3.49% | 1,166,693 |
| Mar 23, 2026 | 83,900.00 | 85,000.00 | 80,200.00 | 80,200.00 | 80,200.00 | -8.24% | 558,431 |
| Mar 20, 2026 | 89,000.00 | 89,300.00 | 85,900.00 | 87,400.00 | 87,400.00 | 0.23% | 816,855 |
| Mar 19, 2026 | 80,800.00 | 89,500.00 | 80,600.00 | 87,200.00 | 87,200.00 | 3.93% | 1,706,195 |
| Mar 18, 2026 | 78,700.00 | 85,900.00 | 77,900.00 | 83,900.00 | 83,900.00 | 9.10% | 1,429,944 |
| Mar 17, 2026 | 81,600.00 | 82,600.00 | 76,600.00 | 76,900.00 | 76,900.00 | -2.16% | 592,110 |
| Mar 16, 2026 | 75,800.00 | 81,000.00 | 75,800.00 | 78,600.00 | 78,600.00 | 2.48% | 609,242 |
| Mar 13, 2026 | 76,000.00 | 77,200.00 | 74,900.00 | 76,700.00 | 76,700.00 | -2.79% | 376,669 |
| Mar 12, 2026 | 77,700.00 | 79,700.00 | 76,300.00 | 78,900.00 | 78,900.00 | 1.28% | 445,858 |
| Mar 11, 2026 | 81,200.00 | 83,500.00 | 76,400.00 | 77,900.00 | 77,900.00 | -2.01% | 826,377 |
| Mar 10, 2026 | 84,700.00 | 84,700.00 | 77,700.00 | 79,500.00 | 79,500.00 | - | 808,391 |
| 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% | 2,170,225 |
| 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 |