Hanon Systems 018880
KRX · South Korea · Producer Manufacturing
KRW 3,675.00+155.00 (+4.40%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 3,520.00 | +10.00% | KRW 3,255.00 | KRW 3,635.00 | KRW 3,250.00 | 23.42M |
| 2026-09-29 | KRW 3,200.00 | -2.88% | KRW 3,280.00 | KRW 3,280.00 | KRW 3,165.00 | 3.20M |
| 2026-09-28 | KRW 3,295.00 | +2.33% | KRW 3,245.00 | KRW 3,330.00 | KRW 3,225.00 | 2.79M |
| 2026-09-23 | KRW 3,220.00 | -3.01% | KRW 3,350.00 | KRW 3,355.00 | KRW 3,215.00 | 3.43M |
| 2026-09-22 | KRW 3,320.00 | -0.75% | KRW 3,390.00 | KRW 3,460.00 | KRW 3,320.00 | 2.95M |
| 2026-09-21 | KRW 3,345.00 | -2.90% | KRW 3,420.00 | KRW 3,440.00 | KRW 3,325.00 | 2.86M |
| 2026-09-18 | KRW 3,445.00 | +4.71% | KRW 3,355.00 | KRW 3,460.00 | KRW 3,350.00 | 4.03M |
| 2026-09-17 | KRW 3,290.00 | -1.64% | KRW 3,375.00 | KRW 3,380.00 | KRW 3,290.00 | 2.12M |
| 2026-09-16 | KRW 3,345.00 | -0.74% | KRW 3,375.00 | KRW 3,400.00 | KRW 3,330.00 | 1.88M |
| 2026-09-15 | KRW 3,370.00 | -3.02% | KRW 3,445.00 | KRW 3,520.00 | KRW 3,370.00 | 2.91M |
| 2026-09-14 | KRW 3,475.00 | -1.28% | KRW 3,430.00 | KRW 3,505.00 | KRW 3,415.00 | 1.73M |
| 2026-09-11 | KRW 3,520.00 | -0.98% | KRW 3,500.00 | KRW 3,540.00 | KRW 3,450.00 | 2.11M |
| 2026-09-10 | KRW 3,555.00 | +1.14% | KRW 3,475.00 | KRW 3,570.00 | KRW 3,455.00 | 3.75M |
| 2026-09-09 | KRW 3,515.00 | +1.88% | KRW 3,425.00 | KRW 3,525.00 | KRW 3,420.00 | 1.97M |
| 2026-09-08 | KRW 3,450.00 | -2.95% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,445.00 | 2.43M |
| 2026-09-07 | KRW 3,555.00 | +0.85% | KRW 3,565.00 | KRW 3,585.00 | KRW 3,515.00 | 2.10M |
| 2026-09-04 | KRW 3,525.00 | +0.86% | KRW 3,525.00 | KRW 3,585.00 | KRW 3,495.00 | 2.14M |
| 2026-09-03 | KRW 3,495.00 | +2.64% | KRW 3,435.00 | KRW 3,540.00 | KRW 3,385.00 | 2.77M |
| 2026-09-02 | KRW 3,405.00 | -3.81% | KRW 3,460.00 | KRW 3,465.00 | KRW 3,390.00 | 2.77M |
| 2026-09-01 | KRW 3,540.00 | +0.85% | KRW 3,505.00 | KRW 3,545.00 | KRW 3,455.00 | 1.87M |
| 2026-08-31 | KRW 3,510.00 | +0.57% | KRW 3,450.00 | KRW 3,515.00 | KRW 3,375.00 | 1.73M |
| 2026-08-28 | KRW 3,490.00 | +0.29% | KRW 3,485.00 | KRW 3,490.00 | KRW 3,405.00 | 1.99M |
| 2026-08-27 | KRW 3,480.00 | -1.83% | KRW 3,575.00 | KRW 3,595.00 | KRW 3,450.00 | 2.51M |
| 2026-08-26 | KRW 3,545.00 | +0.57% | KRW 3,530.00 | KRW 3,570.00 | KRW 3,455.00 | 2.36M |
| 2026-08-25 | KRW 3,525.00 | 0.00% | KRW 3,515.00 | KRW 3,525.00 | KRW 3,355.00 | 2.27M |
| 2026-08-24 | KRW 3,525.00 | +3.68% | KRW 3,405.00 | KRW 3,530.00 | KRW 3,380.00 | 2.55M |
| 2026-08-21 | KRW 3,400.00 | -3.27% | KRW 3,460.00 | KRW 3,475.00 | KRW 3,360.00 | 2.75M |
| 2026-08-20 | KRW 3,515.00 | +0.72% | KRW 3,530.00 | KRW 3,585.00 | KRW 3,495.00 | 2.54M |
| 2026-08-19 | KRW 3,490.00 | -4.51% | KRW 3,515.00 | KRW 3,555.00 | KRW 3,440.00 | 2.60M |
| 2026-08-18 | KRW 3,655.00 | -4.32% | KRW 3,845.00 | KRW 3,850.00 | KRW 3,595.00 | 3.89M |
| 2026-08-14 | KRW 3,820.00 | +0.39% | KRW 3,800.00 | KRW 3,895.00 | KRW 3,745.00 | 4.46M |
| 2026-08-13 | KRW 3,805.00 | -1.55% | KRW 3,900.00 | KRW 3,945.00 | KRW 3,760.00 | 4.64M |
| 2026-08-12 | KRW 3,865.00 | +2.11% | KRW 3,815.00 | KRW 3,880.00 | KRW 3,730.00 | 4.01M |
| 2026-08-11 | KRW 3,785.00 | +0.53% | KRW 3,755.00 | KRW 3,825.00 | KRW 3,675.00 | 4.57M |
| 2026-08-10 | KRW 3,765.00 | +3.86% | KRW 3,635.00 | KRW 3,770.00 | KRW 3,585.00 | 4.88M |
| 2026-08-07 | KRW 3,625.00 | +0.42% | KRW 3,610.00 | KRW 3,675.00 | KRW 3,510.00 | 3.85M |
| 2026-08-06 | KRW 3,610.00 | +2.27% | KRW 3,520.00 | KRW 3,630.00 | KRW 3,455.00 | 6.35M |
| 2026-08-05 | KRW 3,530.00 | +4.75% | KRW 3,460.00 | KRW 3,600.00 | KRW 3,430.00 | 7.00M |
| 2026-08-04 | KRW 3,370.00 | +3.69% | KRW 3,250.00 | KRW 3,370.00 | KRW 3,170.00 | 5.89M |
| 2026-08-03 | KRW 3,250.00 | -1.66% | KRW 3,255.00 | KRW 3,345.00 | KRW 3,150.00 | 5.72M |
| 2026-07-31 | KRW 3,305.00 | +1.23% | KRW 3,395.00 | KRW 3,480.00 | KRW 3,135.00 | 12.53M |
| 2026-07-30 | KRW 3,265.00 | +3.32% | KRW 3,070.00 | KRW 3,415.00 | KRW 3,070.00 | 5.52M |
| 2026-07-29 | KRW 3,160.00 | -5.81% | KRW 3,385.00 | KRW 3,420.00 | KRW 2,975.00 | 7.38M |
| 2026-07-28 | KRW 3,355.00 | -6.68% | KRW 3,485.00 | KRW 3,500.00 | KRW 3,285.00 | 4.29M |
| 2026-07-27 | KRW 3,595.00 | +1.70% | KRW 3,645.00 | KRW 3,655.00 | KRW 3,510.00 | 2.92M |
| 2026-07-24 | KRW 3,535.00 | -6.73% | KRW 3,705.00 | KRW 3,735.00 | KRW 3,520.00 | 3.61M |
| 2026-07-23 | KRW 3,790.00 | +7.21% | KRW 3,560.00 | KRW 3,795.00 | KRW 3,535.00 | 6.28M |
| 2026-07-22 | KRW 3,535.00 | +3.82% | KRW 3,490.00 | KRW 3,640.00 | KRW 3,480.00 | 5.31M |
| 2026-07-21 | KRW 3,405.00 | +0.59% | KRW 3,355.00 | KRW 3,430.00 | KRW 3,280.00 | 3.73M |
| 2026-07-20 | KRW 3,385.00 | -3.01% | KRW 3,415.00 | KRW 3,475.00 | KRW 3,355.00 | 3.63M |
| 2026-07-16 | KRW 3,490.00 | -1.27% | KRW 3,450.00 | KRW 3,570.00 | KRW 3,410.00 | 3.62M |
| 2026-07-15 | KRW 3,535.00 | +3.97% | KRW 3,495.00 | KRW 3,625.00 | KRW 3,485.00 | 4.09M |
| 2026-07-14 | KRW 3,400.00 | -1.16% | KRW 3,440.00 | KRW 3,485.00 | KRW 3,320.00 | 4.89M |
| 2026-07-13 | KRW 3,440.00 | -4.58% | KRW 3,610.00 | KRW 3,705.00 | KRW 3,420.00 | 5.97M |
| 2026-07-10 | KRW 3,605.00 | +0.98% | KRW 3,575.00 | KRW 3,695.00 | KRW 3,530.00 | 6.16M |
| 2026-07-09 | KRW 3,570.00 | -0.14% | KRW 3,575.00 | KRW 3,610.00 | KRW 3,320.00 | 6.35M |
| 2026-07-08 | KRW 3,575.00 | -3.25% | KRW 3,630.00 | KRW 3,825.00 | KRW 3,525.00 | 5.37M |
| 2026-07-07 | KRW 3,695.00 | -1.99% | KRW 3,700.00 | KRW 3,740.00 | KRW 3,575.00 | 4.66M |
| 2026-07-06 | KRW 3,770.00 | -2.08% | KRW 3,890.00 | KRW 3,925.00 | KRW 3,665.00 | 4.33M |
| 2026-07-03 | KRW 3,850.00 | +1.32% | KRW 3,805.00 | KRW 3,865.00 | KRW 3,550.00 | 5.99M |
| 2026-07-02 | KRW 3,800.00 | +0.40% | KRW 3,755.00 | KRW 3,880.00 | KRW 3,600.00 | 6.94M |
| 2026-07-01 | KRW 3,785.00 | -1.30% | KRW 3,900.00 | KRW 3,935.00 | KRW 3,725.00 | 5.42M |
| 2026-06-30 | KRW 3,835.00 | -1.03% | KRW 3,950.00 | KRW 3,950.00 | KRW 3,775.00 | 4.88M |
| 2026-06-29 | KRW 3,875.00 | +8.85% | KRW 3,560.00 | KRW 3,905.00 | KRW 3,495.00 | 7.45M |
| 2026-06-26 | KRW 3,560.00 | -6.56% | KRW 3,760.00 | KRW 3,820.00 | KRW 3,470.00 | 9.80M |
| 2026-06-25 | KRW 3,810.00 | -3.05% | KRW 4,000.00 | KRW 4,120.00 | KRW 3,805.00 | 7.88M |
| 2026-06-24 | KRW 3,930.00 | -0.51% | KRW 3,970.00 | KRW 4,045.00 | KRW 3,845.00 | 10.05M |
| 2026-06-23 | KRW 3,950.00 | -9.20% | KRW 4,350.00 | KRW 4,365.00 | KRW 3,950.00 | 15.17M |
| 2026-06-22 | KRW 4,350.00 | -3.65% | KRW 4,415.00 | KRW 4,520.00 | KRW 4,325.00 | 7.87M |
| 2026-06-19 | KRW 4,515.00 | -2.69% | KRW 4,730.00 | KRW 4,775.00 | KRW 4,380.00 | 13.28M |
| 2026-06-18 | KRW 4,640.00 | -4.62% | KRW 4,830.00 | KRW 4,880.00 | KRW 4,610.00 | 10.44M |
| 2026-06-17 | KRW 4,865.00 | -6.26% | KRW 5,160.00 | KRW 5,210.00 | KRW 4,835.00 | 15.22M |
| 2026-06-16 | KRW 5,190.00 | -8.63% | KRW 5,710.00 | KRW 5,720.00 | KRW 5,140.00 | 31.41M |
| 2026-06-15 | KRW 5,680.00 | +20.85% | KRW 4,930.00 | KRW 5,890.00 | KRW 4,860.00 | 80.72M |
| 2026-06-12 | KRW 4,700.00 | +11.11% | KRW 4,450.00 | KRW 4,850.00 | KRW 4,450.00 | 22.65M |
| 2026-06-11 | KRW 4,230.00 | -2.08% | KRW 4,275.00 | KRW 4,275.00 | KRW 4,065.00 | 10.44M |
| 2026-06-10 | KRW 4,320.00 | -2.04% | KRW 4,395.00 | KRW 4,665.00 | KRW 4,205.00 | 15.55K |
| 2026-06-09 | KRW 4,410.00 | +2.80% | KRW 4,360.00 | KRW 4,540.00 | KRW 4,220.00 | 8.56M |
| 2026-06-08 | KRW 4,290.00 | -8.63% | KRW 4,315.00 | KRW 4,645.00 | KRW 4,245.00 | 10.56M |
| 2026-06-05 | KRW 4,695.00 | -2.59% | KRW 4,650.00 | KRW 4,760.00 | KRW 4,440.00 | 11.64M |
| 2026-06-04 | KRW 4,820.00 | -3.60% | KRW 4,865.00 | KRW 5,030.00 | KRW 4,710.00 | 9.79M |
| 2026-06-02 | KRW 5,000.00 | -4.21% | KRW 5,170.00 | KRW 5,370.00 | KRW 4,980.00 | 19.69M |
| 2026-06-01 | KRW 5,220.00 | -7.28% | KRW 5,630.00 | KRW 5,790.00 | KRW 5,160.00 | 27.51M |
| 2026-05-29 | KRW 5,630.00 | +10.39% | KRW 5,230.00 | KRW 5,870.00 | KRW 5,210.00 | 84.56M |
| 2026-05-28 | KRW 5,100.00 | -3.41% | KRW 5,230.00 | KRW 5,430.00 | KRW 4,930.00 | 30.34M |
| 2026-05-27 | KRW 5,280.00 | +0.76% | KRW 5,250.00 | KRW 5,940.00 | KRW 5,060.00 | 90.23M |
| 2026-05-26 | KRW 5,240.00 | +3.76% | KRW 5,150.00 | KRW 5,400.00 | KRW 5,020.00 | 24.82M |
| 2026-05-22 | KRW 5,050.00 | +4.45% | KRW 4,835.00 | KRW 5,130.00 | KRW 4,770.00 | 17.18M |
| 2026-05-21 | KRW 4,835.00 | +11.02% | KRW 4,490.00 | KRW 4,905.00 | KRW 4,485.00 | 20.87M |
| 2026-05-20 | KRW 4,355.00 | -4.29% | KRW 4,500.00 | KRW 4,610.00 | KRW 4,260.00 | 14.34M |