Hanon Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3,988.57 | 4,019.94 | 3,934.79 | 3,984.09 | 3,984.09 | 948,027 |
| 2024-07-23 | 3,975.13 | 4,096.13 | 3,975.13 | 3,997.53 | 3,997.53 | 1,190,989 |
| 2024-07-22 | 4,033.39 | 4,082.68 | 3,975.13 | 4,002.02 | 4,002.02 | 1,131,755 |
| 2024-07-19 | 4,037.87 | 4,060.28 | 3,993.05 | 4,046.83 | 4,046.83 | 1,105,320 |
| 2024-07-18 | 4,140.94 | 4,212.65 | 4,024.42 | 4,051.31 | 4,051.31 | 1,875,018 |
| 2024-07-17 | 4,235.06 | 4,257.46 | 4,127.50 | 4,176.80 | 4,176.80 | 1,543,302 |
| 2024-07-16 | 4,297.80 | 4,320.20 | 4,190.24 | 4,226.09 | 4,226.09 | 1,713,103 |
| 2024-07-15 | 4,387.43 | 4,387.43 | 4,270.91 | 4,288.83 | 4,288.83 | 1,836,855 |
| 2024-07-12 | 4,279.87 | 4,436.72 | 4,252.98 | 4,387.43 | 4,387.43 | 3,778,273 |
| 2024-07-11 | 3,943.76 | 4,409.84 | 3,921.35 | 4,311.24 | 4,311.24 | 10,274,136 |
| 2024-07-10 | 3,952.72 | 3,966.16 | 3,907.90 | 3,934.79 | 3,934.79 | 1,541,855 |
| 2024-07-09 | 4,042.35 | 4,042.35 | 3,898.94 | 3,948.24 | 3,948.24 | 4,241,532 |
| 2024-07-08 | 4,176.80 | 4,176.80 | 3,984.09 | 4,019.94 | 4,019.94 | 3,229,612 |
| 2024-07-05 | 4,235.06 | 4,293.32 | 4,154.39 | 4,181.28 | 4,181.28 | 1,635,267 |
| 2024-07-04 | 4,087.16 | 4,252.98 | 4,087.16 | 4,244.02 | 4,244.02 | 2,100,008 |
| 2024-07-03 | 4,163.35 | 4,203.68 | 4,060.28 | 4,087.16 | 4,087.16 | 2,646,616 |
| 2024-07-02 | 4,221.61 | 4,235.06 | 4,131.98 | 4,149.91 | 4,149.91 | 1,911,855 |
| 2024-07-01 | 4,235.06 | 4,252.98 | 4,181.28 | 4,244.02 | 4,244.02 | 1,763,717 |
| 2024-06-28 | 4,270.91 | 4,315.72 | 4,235.06 | 4,239.54 | 4,239.54 | 1,646,444 |
| 2024-06-27 | 4,351.58 | 4,360.54 | 4,279.87 | 4,293.32 | 4,293.32 | 1,579,786 |
| 2024-06-26 | 4,427.76 | 4,454.65 | 4,311.24 | 4,351.58 | 4,351.58 | 2,278,998 |
| 2024-06-25 | 4,405.35 | 4,553.24 | 4,396.39 | 4,427.76 | 4,427.76 | 2,400,018 |
| 2024-06-24 | 4,441.21 | 4,481.54 | 4,351.58 | 4,378.46 | 4,378.46 | 1,840,856 |
| 2024-06-21 | 4,450.17 | 4,472.58 | 4,360.54 | 4,450.17 | 4,450.17 | 1,924,550 |
| 2024-06-20 | 4,526.36 | 4,553.24 | 4,463.61 | 4,468.10 | 4,468.10 | 1,908,730 |
| 2024-06-19 | 4,526.36 | 4,562.21 | 4,468.10 | 4,499.47 | 4,499.47 | 2,842,859 |
| 2024-06-18 | 4,284.35 | 4,526.36 | 4,244.02 | 4,499.47 | 4,499.47 | 4,725,546 |
| 2024-06-17 | 4,163.35 | 4,315.72 | 4,154.39 | 4,275.39 | 4,275.39 | 2,917,325 |
| 2024-06-14 | 4,244.02 | 4,257.46 | 4,172.31 | 4,185.76 | 4,185.76 | 3,976,321 |
| 2024-06-13 | 4,320.20 | 4,445.69 | 4,212.65 | 4,235.06 | 4,235.06 | 10,418,401 |
| 2024-06-12 | 4,405.35 | 4,423.28 | 4,306.76 | 4,306.76 | 4,306.76 | 3,830,945 |
| 2024-06-11 | 4,441.21 | 4,481.54 | 4,378.46 | 4,418.80 | 4,418.80 | 2,252,862 |
| 2024-06-10 | 4,490.50 | 4,490.50 | 4,369.50 | 4,400.87 | 4,400.87 | 2,503,320 |
| 2024-06-07 | 4,481.54 | 4,526.36 | 4,459.13 | 4,526.36 | 4,526.36 | 2,276,389 |
| 2024-06-05 | 4,450.17 | 4,526.36 | 4,409.84 | 4,481.54 | 4,481.54 | 2,648,299 |
| 2024-06-04 | 4,441.21 | 4,481.54 | 4,365.02 | 4,441.21 | 4,441.21 | 2,628,495 |
| 2024-06-03 | 4,535.32 | 4,633.91 | 4,436.72 | 4,450.17 | 4,450.17 | 4,096,971 |
| 2024-05-31 | 4,571.17 | 4,687.69 | 4,490.50 | 4,490.50 | 4,490.50 | 18,799,931 |
| 2024-05-30 | 4,607.02 | 4,642.88 | 4,526.36 | 4,526.36 | 4,526.36 | 1,928,198 |
| 2024-05-29 | 4,669.76 | 4,750.43 | 4,607.02 | 4,642.88 | 4,642.88 | 1,885,205 |
| 2024-05-28 | 4,741.47 | 4,831.10 | 4,687.69 | 4,696.65 | 4,696.65 | 1,552,355 |
| 2024-05-27 | 4,624.95 | 4,759.40 | 4,607.02 | 4,732.51 | 4,732.51 | 1,689,358 |
| 2024-05-24 | 4,660.80 | 4,669.76 | 4,589.10 | 4,607.02 | 4,607.02 | 1,601,106 |
| 2024-05-23 | 4,723.54 | 4,768.36 | 4,642.88 | 4,723.54 | 4,723.54 | 1,391,328 |
| 2024-05-22 | 4,633.91 | 4,732.51 | 4,598.06 | 4,696.65 | 4,696.65 | 1,690,103 |
| 2024-05-21 | 4,598.06 | 4,669.76 | 4,571.17 | 4,598.06 | 4,598.06 | 2,217,079 |
| 2024-05-20 | 4,669.76 | 4,714.58 | 4,607.02 | 4,615.99 | 4,615.99 | 2,520,840 |
| 2024-05-17 | 4,759.40 | 4,777.32 | 4,642.88 | 4,642.88 | 4,642.88 | 2,816,283 |
| 2024-05-16 | 5,091.03 | 5,126.88 | 4,741.47 | 4,750.43 | 4,750.43 | 8,648,178 |
| 2024-05-14 | 5,082.07 | 5,162.73 | 5,019.32 | 5,046.21 | 5,046.21 | 2,452,462 |
| 2024-05-13 | 5,135.84 | 5,135.84 | 4,965.55 | 5,082.07 | 5,082.07 | 2,263,238 |
| 2024-05-10 | 5,117.92 | 5,306.14 | 5,046.21 | 5,117.92 | 5,117.92 | 4,233,994 |
| 2024-05-09 | 5,108.96 | 5,234.44 | 5,001.40 | 5,108.96 | 5,108.96 | 7,067,413 |
| 2024-05-08 | 5,037.25 | 5,099.99 | 4,849.03 | 5,073.10 | 5,073.10 | 7,329,752 |
| 2024-05-07 | 5,897.71 | 6,094.89 | 5,028.29 | 5,037.25 | 5,037.25 | 21,873,084 |
| 2024-05-03 | 5,324.07 | 5,826.00 | 5,288.22 | 5,817.04 | 5,817.04 | 5,792,753 |
| 2024-05-02 | 5,001.40 | 5,315.11 | 4,956.58 | 5,261.33 | 5,261.33 | 1,606,265 |
| 2024-04-30 | 4,983.47 | 5,073.10 | 4,938.66 | 5,001.40 | 5,001.40 | 1,017,003 |
| 2024-04-29 | 4,768.36 | 4,965.55 | 4,759.40 | 4,956.58 | 4,956.58 | 854,949 |
| 2024-04-26 | 4,777.32 | 4,777.32 | 4,678.73 | 4,705.62 | 4,705.62 | 508,116 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 60.9489 KRW |
| 2023-09-26 | 60.9489 KRW |
| 2023-06-29 | 80.6677 KRW |
| 2023-03-30 | 80.6677 KRW |
| 2022-12-28 | 80.6677 KRW |
| 2022-09-29 | 80.6677 KRW |
| 2022-06-29 | 80.6677 KRW |
| 2022-03-30 | 80.6677 KRW |
| 2021-12-29 | 80.6677 KRW |
| 2021-09-29 | 80.6677 KRW |
| 2021-06-29 | 80.6677 KRW |
| 2021-03-30 | 80.6677 KRW |
| 2020-12-29 | 103.9717 KRW |
| 2020-09-28 | 60.9489 KRW |
| 2020-06-29 | 60.9489 KRW |
| 2020-03-30 | 60.9489 KRW |
| 2019-12-27 | 71.7046 KRW |
| 2019-09-27 | 71.7046 KRW |
| 2019-06-27 | 71.7046 KRW |
| 2019-03-28 | 71.7046 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.