Hanon Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 4,678.73 | 4,902.80 | 4,678.73 | 4,741.47 | 4,741.47 | 1,113,898 |
| 2024-04-24 | 4,696.65 | 4,723.54 | 4,615.99 | 4,678.73 | 4,678.73 | 1,726,112 |
| 2024-04-23 | 4,624.95 | 4,642.88 | 4,553.24 | 4,615.99 | 4,615.99 | 571,857 |
| 2024-04-22 | 4,418.80 | 4,624.95 | 4,414.32 | 4,615.99 | 4,615.99 | 1,253,179 |
| 2024-04-19 | 4,468.10 | 4,508.43 | 4,270.91 | 4,373.98 | 4,373.98 | 2,054,581 |
| 2024-04-18 | 4,526.36 | 4,598.06 | 4,477.06 | 4,508.43 | 4,508.43 | 1,187,099 |
| 2024-04-17 | 4,660.80 | 4,705.62 | 4,499.47 | 4,499.47 | 4,499.47 | 1,450,780 |
| 2024-04-16 | 4,786.28 | 4,813.17 | 4,624.95 | 4,678.73 | 4,678.73 | 1,012,181 |
| 2024-04-15 | 4,911.77 | 4,929.69 | 4,759.40 | 4,822.14 | 4,822.14 | 988,696 |
| 2024-04-12 | 5,073.10 | 5,091.03 | 4,884.88 | 4,965.55 | 4,965.55 | 1,108,604 |
| 2024-04-11 | 5,189.62 | 5,252.36 | 5,046.21 | 5,091.03 | 5,091.03 | 2,174,650 |
| 2024-04-09 | 5,207.55 | 5,395.77 | 5,153.77 | 5,297.18 | 5,297.18 | 1,288,399 |
| 2024-04-08 | 5,108.96 | 5,234.44 | 5,046.21 | 5,189.62 | 5,189.62 | 1,224,972 |
| 2024-04-05 | 5,099.99 | 5,180.66 | 5,064.14 | 5,082.07 | 5,082.07 | 899,392 |
| 2024-04-04 | 5,189.62 | 5,216.51 | 5,099.99 | 5,162.73 | 5,162.73 | 1,069,629 |
| 2024-04-03 | 5,342.00 | 5,359.92 | 5,082.07 | 5,117.92 | 5,117.92 | 1,618,688 |
| 2024-04-02 | 5,261.33 | 5,512.29 | 5,216.51 | 5,342.00 | 5,342.00 | 1,488,719 |
| 2024-04-01 | 5,297.18 | 5,350.96 | 5,261.33 | 5,306.14 | 5,306.14 | 614,467 |
| 2024-03-29 | 5,386.81 | 5,386.81 | 5,234.44 | 5,261.33 | 5,261.33 | 936,592 |
| 2024-03-28 | 5,288.22 | 5,377.85 | 5,234.44 | 5,359.92 | 5,359.92 | 987,041 |
| 2024-03-27 | 5,126.88 | 5,368.88 | 5,117.92 | 5,279.25 | 5,279.25 | 1,073,373 |
| 2024-03-26 | 5,189.62 | 5,297.18 | 5,144.81 | 5,171.70 | 5,171.70 | 1,339,416 |
| 2024-03-25 | 5,171.70 | 5,180.66 | 5,108.96 | 5,135.84 | 5,135.84 | 609,099 |
| 2024-03-22 | 5,135.84 | 5,216.51 | 5,091.03 | 5,135.84 | 5,135.84 | 903,567 |
| 2024-03-21 | 5,046.21 | 5,171.70 | 5,037.25 | 5,171.70 | 5,171.70 | 1,261,807 |
| 2024-03-20 | 5,082.07 | 5,126.88 | 4,983.47 | 5,010.36 | 5,010.36 | 1,201,948 |
| 2024-03-19 | 5,297.18 | 5,315.11 | 5,010.36 | 5,010.36 | 5,010.36 | 2,688,155 |
| 2024-03-18 | 5,431.63 | 5,440.59 | 5,324.07 | 5,324.07 | 5,324.07 | 1,072,046 |
| 2024-03-15 | 5,494.37 | 5,494.37 | 5,377.85 | 5,377.85 | 5,377.85 | 1,081,044 |
| 2024-03-14 | 5,404.74 | 5,512.29 | 5,359.92 | 5,512.29 | 5,512.29 | 1,247,643 |
| 2024-03-13 | 5,449.55 | 5,467.48 | 5,359.92 | 5,359.92 | 5,359.92 | 1,241,228 |
| 2024-03-12 | 5,422.66 | 5,467.48 | 5,359.92 | 5,395.77 | 5,395.77 | 851,752 |
| 2024-03-11 | 5,386.81 | 5,422.66 | 5,350.96 | 5,377.85 | 5,377.85 | 531,410 |
| 2024-03-08 | 5,512.29 | 5,512.29 | 5,359.92 | 5,431.63 | 5,431.63 | 1,293,783 |
| 2024-03-07 | 5,449.55 | 5,494.37 | 5,377.85 | 5,458.52 | 5,458.52 | 586,533 |
| 2024-03-06 | 5,467.48 | 5,557.11 | 5,413.70 | 5,449.55 | 5,449.55 | 736,598 |
| 2024-03-05 | 5,557.11 | 5,619.85 | 5,440.59 | 5,449.55 | 5,449.55 | 1,798,134 |
| 2024-03-04 | 5,637.78 | 5,682.59 | 5,521.26 | 5,539.18 | 5,539.18 | 946,916 |
| 2024-02-29 | 5,610.89 | 5,619.85 | 5,476.44 | 5,530.22 | 5,530.22 | 970,736 |
| 2024-02-28 | 5,655.70 | 5,700.52 | 5,530.22 | 5,610.89 | 5,610.89 | 838,752 |
| 2024-02-27 | 5,826.00 | 5,834.97 | 5,646.74 | 5,655.70 | 5,655.70 | 904,782 |
| 2024-02-26 | 5,817.04 | 5,834.97 | 5,709.48 | 5,808.08 | 5,808.08 | 625,584 |
| 2024-02-23 | 5,790.15 | 5,852.89 | 5,727.41 | 5,763.26 | 5,763.26 | 548,081 |
| 2024-02-22 | 5,781.19 | 5,826.00 | 5,691.56 | 5,790.15 | 5,790.15 | 481,577 |
| 2024-02-21 | 5,772.22 | 5,817.04 | 5,709.48 | 5,727.41 | 5,727.41 | 408,886 |
| 2024-02-20 | 5,781.19 | 5,826.00 | 5,691.56 | 5,736.37 | 5,736.37 | 628,865 |
| 2024-02-19 | 5,772.22 | 5,843.93 | 5,763.26 | 5,817.04 | 5,817.04 | 467,724 |
| 2024-02-16 | 5,745.33 | 5,817.04 | 5,718.45 | 5,799.11 | 5,799.11 | 608,265 |
| 2024-02-15 | 5,772.22 | 5,772.22 | 5,664.67 | 5,673.63 | 5,673.63 | 542,522 |
| 2024-02-14 | 5,763.26 | 5,790.15 | 5,664.67 | 5,664.67 | 5,664.67 | 936,790 |
| 2024-02-13 | 5,799.11 | 5,906.67 | 5,736.37 | 5,843.93 | 5,843.93 | 781,210 |
| 2024-02-08 | 5,772.22 | 5,799.11 | 5,682.59 | 5,736.37 | 5,736.37 | 778,714 |
| 2024-02-07 | 5,601.93 | 5,781.19 | 5,584.00 | 5,727.41 | 5,727.41 | 720,587 |
| 2024-02-06 | 5,664.67 | 5,781.19 | 5,476.44 | 5,539.18 | 5,539.18 | 820,823 |
| 2024-02-05 | 5,808.08 | 5,834.97 | 5,646.74 | 5,709.48 | 5,709.48 | 1,156,750 |
| 2024-02-02 | 5,700.52 | 5,870.82 | 5,610.89 | 5,808.08 | 5,808.08 | 1,205,355 |
| 2024-02-01 | 5,521.26 | 5,754.30 | 5,485.40 | 5,700.52 | 5,700.52 | 860,732 |
| 2024-01-31 | 5,610.89 | 5,682.59 | 5,521.26 | 5,575.04 | 5,575.04 | 667,106 |
| 2024-01-30 | 5,655.70 | 5,772.22 | 5,601.93 | 5,601.93 | 5,601.93 | 463,054 |
| 2024-01-29 | 5,601.93 | 5,736.37 | 5,566.07 | 5,655.70 | 5,655.70 | 819,246 |
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.