Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 018880.KO stock page

Hanon Systems historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-01-265,530.225,655.705,494.375,592.965,592.96558,212
2024-01-255,512.295,557.115,431.635,548.155,548.15541,434
2024-01-245,512.295,557.115,413.705,485.405,485.41632,313
2024-01-235,350.965,557.115,342.005,557.115,557.11652,486
2024-01-225,467.485,476.445,261.335,350.965,350.961,117,611
2024-01-195,476.445,601.935,413.705,449.555,449.55952,110
2024-01-185,700.525,736.375,422.665,431.635,431.631,834,985
2024-01-175,861.855,888.745,763.265,781.195,781.19687,616
2024-01-166,023.196,085.935,826.005,834.975,834.971,492,053
2024-01-156,139.716,148.676,059.046,085.936,085.93338,020
2024-01-126,148.676,175.566,076.976,085.936,085.93488,829
2024-01-116,184.536,211.416,139.716,139.716,139.71541,328
2024-01-106,157.646,202.456,139.716,139.716,139.71420,151
2024-01-096,310.016,318.976,166.606,175.566,175.56770,799
2024-01-086,274.166,301.056,211.416,211.416,211.41467,212
2024-01-056,274.166,354.826,256.236,256.236,256.23463,334
2024-01-046,301.056,363.796,256.236,283.126,283.12620,974
2024-01-036,462.386,534.096,318.976,318.976,318.97940,098
2024-01-026,516.166,578.906,426.536,552.016,552.01473,460
2023-12-286,354.826,534.096,327.936,534.096,534.09869,263
2023-12-276,498.236,525.126,202.456,354.826,354.821,175,422
2023-12-266,471.346,704.386,372.756,552.016,491.061,341,192
2023-12-226,372.756,435.496,327.936,399.646,340.11475,070
2023-12-216,318.976,444.456,301.056,363.796,304.59623,298
2023-12-206,292.086,390.686,274.166,354.826,295.711,176,768
2023-12-196,318.976,318.976,211.416,247.276,189.15787,699
2023-12-186,292.086,363.796,256.236,327.936,269.07590,717
2023-12-156,310.016,453.426,292.086,310.016,251.311,255,196
2023-12-146,354.826,363.796,283.126,292.086,233.551,182,949
2023-12-136,345.866,345.866,265.196,265.196,206.91357,848
2023-12-126,292.086,363.796,274.166,310.016,251.31738,446
2023-12-116,301.056,310.016,238.306,274.166,215.79644,069
2023-12-086,220.386,256.236,094.896,247.276,189.15784,543
2023-12-076,184.536,256.236,014.236,139.716,082.601,521,759
2023-12-066,211.416,327.936,211.416,229.346,171.39679,742
2023-12-056,318.976,363.796,238.306,238.306,180.27695,215
2023-12-046,480.316,498.236,363.796,363.796,304.59364,532
2023-12-016,462.386,489.276,372.756,381.716,322.35538,896
2023-11-306,498.236,534.096,390.686,498.236,437.78888,499
2023-11-296,462.386,525.126,417.576,444.456,384.51383,464
2023-11-286,587.866,596.836,471.346,516.166,455.54459,261
2023-11-276,507.206,587.866,462.386,525.126,464.42333,709
2023-11-246,444.456,659.576,444.456,507.206,446.66271,850
2023-11-236,408.606,507.206,408.606,489.276,428.90493,185
2023-11-226,399.646,516.166,390.686,480.316,420.03282,680
2023-11-216,516.166,516.166,435.496,462.386,402.27614,245
2023-11-206,444.456,498.236,390.686,444.456,384.51357,241
2023-11-176,354.826,462.386,318.976,444.456,384.51571,649
2023-11-166,426.536,453.426,327.936,354.826,295.71605,137
2023-11-156,229.346,417.576,193.496,417.576,357.871,125,278
2023-11-146,166.606,175.566,050.086,085.936,029.32837,559
2023-11-136,318.976,318.976,094.896,094.896,038.20895,832
2023-11-106,381.716,543.056,247.276,283.126,224.671,263,433
2023-11-096,650.616,794.016,605.796,731.276,668.661,236,285
2023-11-086,722.316,749.206,596.836,650.616,588.74910,458
2023-11-076,587.866,650.616,498.236,605.796,544.34943,265
2023-11-066,534.096,668.536,435.496,668.536,606.501,276,463
2023-11-036,372.756,480.316,301.056,345.866,286.83874,144
2023-11-026,363.796,372.756,292.086,310.016,251.31602,048
2023-11-016,229.346,274.166,175.566,274.166,215.79571,138
← NewerPage 12 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-2760.9489 KRW
2023-09-2660.9489 KRW
2023-06-2980.6677 KRW
2023-03-3080.6677 KRW
2022-12-2880.6677 KRW
2022-09-2980.6677 KRW
2022-06-2980.6677 KRW
2022-03-3080.6677 KRW
2021-12-2980.6677 KRW
2021-09-2980.6677 KRW
2021-06-2980.6677 KRW
2021-03-3080.6677 KRW
2020-12-29103.9717 KRW
2020-09-2860.9489 KRW
2020-06-2960.9489 KRW
2020-03-3060.9489 KRW
2019-12-2771.7046 KRW
2019-09-2771.7046 KRW
2019-06-2771.7046 KRW
2019-03-2871.7046 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.