Hanon Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 8,326.70 | 8,344.63 | 8,192.26 | 8,237.07 | 7,937.56 | 842,043 |
| 2023-02-06 | 8,604.56 | 8,667.30 | 8,317.74 | 8,317.74 | 8,015.30 | 1,004,118 |
| 2023-02-03 | 8,255.00 | 8,756.93 | 8,210.18 | 8,604.56 | 8,291.69 | 1,510,981 |
| 2023-02-02 | 8,371.52 | 8,425.30 | 8,246.03 | 8,246.03 | 7,946.20 | 843,178 |
| 2023-02-01 | 8,192.26 | 8,488.04 | 8,138.48 | 8,389.44 | 8,084.40 | 1,050,099 |
| 2023-01-31 | 8,514.93 | 8,514.93 | 8,192.26 | 8,192.26 | 7,894.38 | 894,080 |
| 2023-01-30 | 8,380.48 | 8,568.70 | 8,335.66 | 8,389.44 | 8,084.40 | 921,266 |
| 2023-01-27 | 8,505.96 | 8,604.56 | 8,353.59 | 8,380.48 | 8,075.76 | 894,207 |
| 2023-01-26 | 8,290.85 | 8,586.63 | 8,263.96 | 8,568.70 | 8,257.14 | 1,234,125 |
| 2023-01-25 | 8,030.92 | 8,326.70 | 8,030.92 | 8,228.11 | 7,928.93 | 1,091,772 |
| 2023-01-20 | 7,717.21 | 7,932.33 | 7,717.21 | 7,851.66 | 7,566.17 | 425,027 |
| 2023-01-19 | 7,717.21 | 7,878.55 | 7,717.21 | 7,788.92 | 7,505.71 | 419,994 |
| 2023-01-18 | 7,941.29 | 8,012.99 | 7,788.92 | 7,833.73 | 7,548.89 | 517,694 |
| 2023-01-17 | 7,986.10 | 8,030.92 | 7,878.55 | 7,941.29 | 7,652.54 | 408,601 |
| 2023-01-16 | 8,066.77 | 8,066.77 | 7,887.51 | 8,004.03 | 7,713.00 | 598,804 |
| 2023-01-13 | 7,887.51 | 8,192.26 | 7,878.55 | 8,066.77 | 7,773.46 | 1,001,108 |
| 2023-01-12 | 7,851.66 | 7,896.47 | 7,753.06 | 7,815.81 | 7,531.62 | 698,006 |
| 2023-01-11 | 7,860.62 | 7,941.29 | 7,744.10 | 7,851.66 | 7,566.17 | 439,738 |
| 2023-01-10 | 7,824.77 | 7,860.62 | 7,717.21 | 7,779.95 | 7,497.07 | 360,800 |
| 2023-01-09 | 7,797.88 | 7,923.36 | 7,717.21 | 7,806.84 | 7,522.98 | 583,776 |
| 2023-01-06 | 7,286.98 | 7,833.73 | 7,286.98 | 7,797.88 | 7,514.34 | 828,469 |
| 2023-01-05 | 7,295.95 | 7,528.99 | 7,295.95 | 7,421.43 | 7,151.58 | 474,586 |
| 2023-01-04 | 7,448.32 | 7,457.28 | 7,295.95 | 7,385.58 | 7,117.03 | 407,778 |
| 2023-01-03 | 7,358.69 | 7,493.13 | 7,170.46 | 7,457.28 | 7,186.13 | 604,810 |
| 2023-01-02 | 7,304.91 | 7,555.88 | 7,260.09 | 7,493.13 | 7,220.68 | 691,527 |
| 2022-12-29 | 7,161.50 | 7,286.98 | 7,143.57 | 7,251.13 | 6,987.47 | 586,715 |
| 2022-12-28 | 7,502.10 | 7,502.10 | 7,215.28 | 7,260.09 | 6,996.11 | 853,989 |
| 2022-12-27 | 7,537.95 | 7,690.32 | 7,511.06 | 7,681.36 | 7,324.32 | 649,683 |
| 2022-12-26 | 7,349.73 | 7,493.13 | 7,322.84 | 7,484.17 | 7,136.30 | 360,178 |
| 2022-12-23 | 7,502.10 | 7,520.02 | 7,376.61 | 7,403.50 | 7,059.38 | 321,093 |
| 2022-12-22 | 7,349.73 | 7,546.91 | 7,349.73 | 7,511.06 | 7,161.94 | 631,991 |
| 2022-12-21 | 7,564.84 | 7,564.84 | 7,313.87 | 7,340.76 | 6,999.56 | 488,897 |
| 2022-12-20 | 7,511.06 | 7,573.80 | 7,322.84 | 7,466.25 | 7,119.21 | 747,501 |
| 2022-12-19 | 7,627.58 | 7,744.10 | 7,528.99 | 7,573.80 | 7,221.77 | 453,977 |
| 2022-12-16 | 7,699.29 | 7,860.62 | 7,672.40 | 7,770.99 | 7,409.79 | 784,871 |
| 2022-12-15 | 7,824.77 | 7,905.44 | 7,717.21 | 7,717.21 | 7,358.51 | 554,402 |
| 2022-12-14 | 7,511.06 | 7,887.51 | 7,484.17 | 7,887.51 | 7,520.89 | 966,416 |
| 2022-12-13 | 7,618.62 | 7,618.62 | 7,340.76 | 7,439.36 | 7,093.57 | 761,509 |
| 2022-12-12 | 7,806.84 | 7,851.66 | 7,511.06 | 7,528.99 | 7,179.03 | 534,388 |
| 2022-12-09 | 7,788.92 | 7,815.81 | 7,618.62 | 7,726.18 | 7,367.06 | 638,539 |
| 2022-12-08 | 7,699.29 | 7,815.81 | 7,475.21 | 7,788.92 | 7,426.88 | 922,859 |
| 2022-12-07 | 7,699.29 | 7,699.29 | 7,511.06 | 7,609.65 | 7,255.95 | 540,048 |
| 2022-12-06 | 7,600.69 | 7,663.43 | 7,439.36 | 7,582.77 | 7,230.31 | 593,324 |
| 2022-12-05 | 7,762.03 | 7,824.77 | 7,654.47 | 7,681.36 | 7,324.32 | 334,041 |
| 2022-12-02 | 7,815.81 | 7,824.77 | 7,717.21 | 7,717.21 | 7,358.51 | 388,210 |
| 2022-12-01 | 7,860.62 | 7,959.22 | 7,788.92 | 7,815.81 | 7,452.52 | 625,397 |
| 2022-11-30 | 7,815.81 | 7,815.81 | 7,708.25 | 7,797.88 | 7,435.43 | 2,323,035 |
| 2022-11-29 | 7,735.14 | 7,833.73 | 7,573.80 | 7,806.84 | 7,443.98 | 505,005 |
| 2022-11-28 | 7,618.62 | 7,717.21 | 7,528.99 | 7,690.32 | 7,332.87 | 493,313 |
| 2022-11-25 | 7,735.14 | 7,770.99 | 7,672.40 | 7,708.25 | 7,349.96 | 429,410 |
| 2022-11-24 | 7,833.73 | 7,851.66 | 7,672.40 | 7,735.14 | 7,375.60 | 444,021 |
| 2022-11-23 | 7,573.80 | 7,770.99 | 7,573.80 | 7,717.21 | 7,358.51 | 393,886 |
| 2022-11-22 | 7,869.58 | 7,869.58 | 7,591.73 | 7,600.69 | 7,247.41 | 524,677 |
| 2022-11-21 | 7,932.33 | 7,968.18 | 7,735.14 | 7,797.88 | 7,435.43 | 404,613 |
| 2022-11-18 | 7,717.21 | 7,977.14 | 7,690.32 | 7,860.62 | 7,495.25 | 435,939 |
| 2022-11-17 | 7,914.40 | 8,066.77 | 7,806.84 | 7,851.66 | 7,486.71 | 655,302 |
| 2022-11-16 | 7,932.33 | 7,968.18 | 7,762.03 | 7,797.88 | 7,435.43 | 800,136 |
| 2022-11-15 | 8,057.81 | 8,066.77 | 7,923.36 | 7,977.14 | 7,606.36 | 925,327 |
| 2022-11-14 | 7,520.02 | 8,102.62 | 7,475.21 | 8,066.77 | 7,691.82 | 2,281,885 |
| 2022-11-11 | 7,278.02 | 7,475.21 | 7,269.06 | 7,439.36 | 7,093.57 | 1,259,288 |
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.