Hanwha Vision Co., Ltd. 489790
KRX · South Korea · Electronic Technology
KRW 52,300.00+1,900.00 (+3.77%)
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 50,400.00 | +2.75% | KRW 49,200.00 | KRW 50,800.00 | KRW 48,850.00 | 206.66K |
| 2026-09-29 | KRW 49,050.00 | +6.05% | KRW 45,850.00 | KRW 49,050.00 | KRW 45,600.00 | 221.87K |
| 2026-09-28 | KRW 46,250.00 | -3.55% | KRW 47,550.00 | KRW 47,550.00 | KRW 46,250.00 | 121.17K |
| 2026-09-23 | KRW 47,950.00 | +0.42% | KRW 48,300.00 | KRW 48,850.00 |
| KRW 47,000.00 |
| 131.54K |
| 2026-09-22 | KRW 47,750.00 | +2.14% | KRW 48,200.00 | KRW 49,600.00 | KRW 47,300.00 | 204.61K |
| 2026-09-21 | KRW 46,750.00 | -2.50% | KRW 47,850.00 | KRW 47,900.00 | KRW 46,500.00 | 168.12K |
| 2026-09-18 | KRW 47,950.00 | +6.79% | KRW 46,000.00 | KRW 48,300.00 | KRW 45,400.00 | 336.39K |
| 2026-09-17 | KRW 44,900.00 | -0.22% | KRW 44,750.00 | KRW 45,500.00 | KRW 44,650.00 | 148.33K |
| 2026-09-16 | KRW 45,000.00 | +1.24% | KRW 44,300.00 | KRW 45,000.00 | KRW 43,650.00 | 73.24K |
| 2026-09-15 | KRW 44,450.00 | -0.56% | KRW 44,350.00 | KRW 44,900.00 | KRW 43,200.00 | 154.93K |
| 2026-09-14 | KRW 44,700.00 | -5.30% | KRW 46,300.00 | KRW 46,300.00 | KRW 44,700.00 | 182.50K |
| 2026-09-11 | KRW 47,200.00 | -2.68% | KRW 47,100.00 | KRW 47,550.00 | KRW 46,150.00 | 109.88K |
| 2026-09-10 | KRW 48,500.00 | -0.92% | KRW 48,250.00 | KRW 49,900.00 | KRW 47,950.00 | 167.45K |
| 2026-09-09 | KRW 48,950.00 | +1.87% | KRW 48,100.00 | KRW 49,900.00 | KRW 48,050.00 | 177.14K |
| 2026-09-08 | KRW 48,050.00 | -3.32% | KRW 49,750.00 | KRW 50,100.00 | KRW 48,000.00 | 184.47K |
| 2026-09-07 | KRW 49,700.00 | +0.61% | KRW 50,600.00 | KRW 51,100.00 | KRW 49,150.00 | 133.54K |
| 2026-09-04 | KRW 49,400.00 | +1.44% | KRW 49,050.00 | KRW 49,800.00 | KRW 48,550.00 | 80.10K |
| 2026-09-03 | KRW 48,700.00 | -0.41% | KRW 49,300.00 | KRW 49,700.00 | KRW 48,100.00 | 95.87K |
| 2026-09-02 | KRW 48,900.00 | -1.61% | KRW 48,150.00 | KRW 49,550.00 | KRW 47,800.00 | 73.13K |
| 2026-09-01 | KRW 49,700.00 | -0.80% | KRW 50,100.00 | KRW 50,500.00 | KRW 49,150.00 | 73.29K |
| 2026-08-31 | KRW 50,100.00 | -0.20% | KRW 48,550.00 | KRW 50,400.00 | KRW 45,400.00 | 137.42K |
| 2026-08-28 | KRW 50,200.00 | -2.71% | KRW 51,100.00 | KRW 51,700.00 | KRW 49,600.00 | 255.07K |
| 2026-08-27 | KRW 51,600.00 | -1.53% | KRW 53,300.00 | KRW 53,500.00 | KRW 50,600.00 | 141.46K |
| 2026-08-26 | KRW 52,400.00 | 0.00% | KRW 52,600.00 | KRW 52,800.00 | KRW 51,200.00 | 64.42K |
| 2026-08-25 | KRW 52,400.00 | +4.17% | KRW 48,900.00 | KRW 52,800.00 | KRW 47,850.00 | 127.13K |
| 2026-08-24 | KRW 50,300.00 | -1.76% | KRW 51,300.00 | KRW 52,100.00 | KRW 49,850.00 | 97.31K |
| 2026-08-21 | KRW 51,200.00 | -6.40% | KRW 53,900.00 | KRW 54,000.00 | KRW 51,100.00 | 130.14K |
| 2026-08-20 | KRW 54,700.00 | +4.59% | KRW 53,000.00 | KRW 56,800.00 | KRW 52,700.00 | 348.29K |
| 2026-08-19 | KRW 52,300.00 | -3.68% | KRW 51,000.00 | KRW 54,300.00 | KRW 50,900.00 | 138.87K |
| 2026-08-18 | KRW 54,300.00 | +1.88% | KRW 54,100.00 | KRW 56,500.00 | KRW 53,200.00 | 362.00K |
| 2026-08-14 | KRW 53,300.00 | -1.66% | KRW 55,100.00 | KRW 55,300.00 | KRW 52,700.00 | 323.77K |
| 2026-08-13 | KRW 54,200.00 | +2.26% | KRW 53,500.00 | KRW 55,200.00 | KRW 52,700.00 | 205.61K |
| 2026-08-12 | KRW 53,000.00 | +3.92% | KRW 51,300.00 | KRW 54,000.00 | KRW 50,100.00 | 185.94K |
| 2026-08-11 | KRW 51,000.00 | +0.79% | KRW 50,000.00 | KRW 52,400.00 | KRW 49,550.00 | 187.59K |
| 2026-08-10 | KRW 50,600.00 | +3.48% | KRW 49,300.00 | KRW 50,900.00 | KRW 49,200.00 | 122.32K |
| 2026-08-07 | KRW 48,900.00 | +1.88% | KRW 48,000.00 | KRW 49,450.00 | KRW 47,000.00 | 202.80K |
| 2026-08-06 | KRW 48,000.00 | -2.04% | KRW 47,600.00 | KRW 49,400.00 | KRW 46,250.00 | 217.20K |
| 2026-08-05 | KRW 49,000.00 | +9.62% | KRW 47,250.00 | KRW 49,750.00 | KRW 47,100.00 | 358.97K |
| 2026-08-04 | KRW 44,700.00 | +2.76% | KRW 44,050.00 | KRW 44,800.00 | KRW 41,850.00 | 254.34K |
| 2026-08-03 | KRW 43,500.00 | +3.57% | KRW 41,150.00 | KRW 44,450.00 | KRW 39,650.00 | 252.89K |
| 2026-07-31 | KRW 42,000.00 | +20.00% | KRW 39,950.00 | KRW 42,500.00 | KRW 38,000.00 | 561.09K |
| 2026-07-30 | KRW 35,000.00 | +4.95% | KRW 31,650.00 | KRW 37,350.00 | KRW 31,650.00 | 662.11K |
| 2026-07-29 | KRW 33,350.00 | -9.99% | KRW 37,050.00 | KRW 37,400.00 | KRW 30,950.00 | 606.15K |
| 2026-07-28 | KRW 37,050.00 | -11.26% | KRW 40,000.00 | KRW 40,300.00 | KRW 36,550.00 | 315.07K |
| 2026-07-27 | KRW 41,750.00 | -1.88% | KRW 43,450.00 | KRW 43,550.00 | KRW 41,250.00 | 174.67K |
| 2026-07-24 | KRW 42,550.00 | -7.30% | KRW 45,300.00 | KRW 45,300.00 | KRW 41,950.00 | 180.81K |
| 2026-07-23 | KRW 45,900.00 | +5.15% | KRW 44,400.00 | KRW 46,100.00 | KRW 43,650.00 | 172.49K |
| 2026-07-22 | KRW 43,650.00 | -3.00% | KRW 47,650.00 | KRW 47,650.00 | KRW 43,650.00 | 212.93K |
| 2026-07-21 | KRW 45,000.00 | +0.90% | KRW 44,600.00 | KRW 45,625.00 | KRW 43,600.00 | 215.16K |
| 2026-07-20 | KRW 44,600.00 | -2.62% | KRW 43,600.00 | KRW 46,500.00 | KRW 43,600.00 | 306.38K |
| 2026-07-16 | KRW 45,800.00 | -4.58% | KRW 46,000.00 | KRW 47,850.00 | KRW 44,650.00 | 283.16K |
| 2026-07-15 | KRW 48,000.00 | +14.42% | KRW 43,750.00 | KRW 49,000.00 | KRW 43,700.00 | 468.98K |
| 2026-07-14 | KRW 41,950.00 | -3.56% | KRW 42,800.00 | KRW 43,050.00 | KRW 40,000.00 | 320.89K |
| 2026-07-13 | KRW 43,500.00 | -3.97% | KRW 46,000.00 | KRW 47,300.00 | KRW 43,300.00 | 181.99K |
| 2026-07-10 | KRW 45,300.00 | +4.98% | KRW 43,900.00 | KRW 46,800.00 | KRW 43,900.00 | 231.11K |
| 2026-07-09 | KRW 43,150.00 | +0.58% | KRW 42,000.00 | KRW 44,850.00 | KRW 41,900.00 | 314.02K |
| 2026-07-08 | KRW 42,900.00 | -8.72% | KRW 44,050.00 | KRW 46,200.00 | KRW 42,000.00 | 508.23K |
| 2026-07-07 | KRW 47,000.00 | -4.86% | KRW 48,100.00 | KRW 50,700.00 | KRW 45,300.00 | 274.20K |
| 2026-07-06 | KRW 49,400.00 | -2.95% | KRW 50,100.00 | KRW 50,500.00 | KRW 47,500.00 | 277.90K |
| 2026-07-03 | KRW 50,900.00 | +2.52% | KRW 49,300.00 | KRW 51,200.00 | KRW 47,800.00 | 258.88K |
| 2026-07-02 | KRW 49,650.00 | -9.73% | KRW 52,000.00 | KRW 52,700.00 | KRW 49,300.00 | 333.10K |
| 2026-07-01 | KRW 55,000.00 | +1.48% | KRW 55,000.00 | KRW 57,800.00 | KRW 54,000.00 | 217.20K |
| 2026-06-30 | KRW 54,200.00 | -0.91% | KRW 54,500.00 | KRW 55,500.00 | KRW 52,100.00 | 356.62K |
| 2026-06-29 | KRW 54,700.00 | +3.80% | KRW 52,600.00 | KRW 55,200.00 | KRW 52,200.00 | 221.20K |
| 2026-06-26 | KRW 52,700.00 | -5.72% | KRW 55,000.00 | KRW 57,000.00 | KRW 51,900.00 | 291.73K |
| 2026-06-25 | KRW 55,900.00 | +2.19% | KRW 55,900.00 | KRW 60,400.00 | KRW 55,300.00 | 366.15K |
| 2026-06-24 | KRW 54,700.00 | -1.62% | KRW 55,000.00 | KRW 56,900.00 | KRW 52,900.00 | 452.41K |
| 2026-06-23 | KRW 55,600.00 | -15.37% | KRW 64,700.00 | KRW 65,100.00 | KRW 55,600.00 | 600.81K |
| 2026-06-22 | KRW 65,700.00 | -2.52% | KRW 64,700.00 | KRW 69,200.00 | KRW 64,300.00 | 222.23K |
| 2026-06-19 | KRW 67,400.00 | -3.71% | KRW 71,700.00 | KRW 72,200.00 | KRW 64,500.00 | 419.46K |
| 2026-06-18 | KRW 70,000.00 | -2.78% | KRW 71,600.00 | KRW 71,600.00 | KRW 68,300.00 | 289.06K |
| 2026-06-17 | KRW 72,000.00 | +0.70% | KRW 71,100.00 | KRW 72,400.00 | KRW 69,900.00 | 238.42K |
| 2026-06-16 | KRW 71,500.00 | -2.19% | KRW 74,900.00 | KRW 75,700.00 | KRW 70,600.00 | 307.75K |
| 2026-06-15 | KRW 73,100.00 | -2.92% | KRW 76,400.00 | KRW 76,500.00 | KRW 71,500.00 | 590.39K |
| 2026-06-12 | KRW 75,300.00 | +7.11% | KRW 73,100.00 | KRW 82,000.00 | KRW 71,800.00 | 1.31M |
| 2026-06-11 | KRW 70,300.00 | +3.69% | KRW 67,900.00 | KRW 73,400.00 | KRW 66,500.00 | 626.05K |
| 2026-06-10 | KRW 67,800.00 | +1.95% | KRW 64,500.00 | KRW 72,300.00 | KRW 64,500.00 | 351 |
| 2026-06-09 | KRW 66,500.00 | +2.78% | KRW 66,500.00 | KRW 69,000.00 | KRW 64,300.00 | 452.86K |
| 2026-06-08 | KRW 64,700.00 | -9.51% | KRW 64,000.00 | KRW 69,000.00 | KRW 63,300.00 | 647.04K |
| 2026-06-05 | KRW 71,500.00 | -10.06% | KRW 74,400.00 | KRW 76,300.00 | KRW 69,200.00 | 732.04K |
| 2026-06-04 | KRW 79,500.00 | +17.43% | KRW 66,500.00 | KRW 82,000.00 | KRW 65,700.00 | 2.24M |
| 2026-06-02 | KRW 67,700.00 | -4.38% | KRW 69,000.00 | KRW 70,000.00 | KRW 64,200.00 | 599.37K |
| 2026-06-01 | KRW 70,800.00 | +5.51% | KRW 70,900.00 | KRW 75,400.00 | KRW 67,300.00 | 1.02M |
| 2026-05-29 | KRW 67,100.00 | -0.30% | KRW 68,200.00 | KRW 68,600.00 | KRW 65,100.00 | 356.47K |
| 2026-05-28 | KRW 67,300.00 | -1.17% | KRW 67,900.00 | KRW 68,800.00 | KRW 64,800.00 | 501.76K |
| 2026-05-27 | KRW 68,100.00 | -5.68% | KRW 74,700.00 | KRW 74,900.00 | KRW 67,000.00 | 599.58K |
| 2026-05-26 | KRW 72,200.00 | +0.84% | KRW 73,500.00 | KRW 75,000.00 | KRW 71,800.00 | 304.33K |
| 2026-05-22 | KRW 71,600.00 | -1.51% | KRW 73,200.00 | KRW 74,200.00 | KRW 71,100.00 | 347.54K |
| 2026-05-21 | KRW 72,700.00 | +10.49% | KRW 68,100.00 | KRW 73,300.00 | KRW 68,100.00 | 342.99K |
| 2026-05-20 | KRW 65,800.00 | -2.37% | KRW 67,500.00 | KRW 68,500.00 | KRW 64,700.00 | 307.50K |