Hanon Systems historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	7,295.95	7,295.95	7,009.13	7,107.72	6,777.35	1,459,931
2022-11-09	7,358.69	7,385.58	7,215.28	7,340.76	6,999.56	938,181
2022-11-08	7,376.61	7,385.58	7,197.35	7,260.09	6,922.64	700,759
2022-11-07	7,089.80	7,349.73	7,080.83	7,313.87	6,973.92	711,588
2022-11-04	6,982.24	7,107.72	6,964.31	7,089.80	6,760.26	474,614
2022-11-03	7,000.17	7,098.76	6,964.31	7,018.09	6,691.89	634,399
2022-11-02	6,964.31	7,224.24	6,910.53	7,143.57	6,811.54	584,402
2022-11-01	6,973.28	7,080.83	6,901.57	7,036.02	6,708.98	494,279
2022-10-31	7,036.02	7,062.91	6,856.76	6,991.20	6,666.25	498,191
2022-10-28	6,892.61	7,062.91	6,856.76	6,928.46	6,606.42	716,617
2022-10-27	6,829.87	6,901.57	6,740.24	6,901.57	6,580.78	990,909
2022-10-26	6,632.68	6,758.16	6,632.68	6,677.49	6,367.12	472,522
2022-10-25	6,794.01	6,794.01	6,605.79	6,758.16	6,444.04	627,464
2022-10-24	6,964.31	6,991.20	6,641.64	6,677.49	6,367.12	781,957
2022-10-21	6,847.79	6,856.76	6,686.46	6,802.98	6,486.77	839,639
2022-10-20	6,847.79	6,991.20	6,802.98	6,847.79	6,529.50	1,340,896
2022-10-19	6,919.50	7,062.91	6,811.94	6,847.79	6,529.50	868,078
2022-10-18	6,847.79	6,946.39	6,731.27	6,901.57	6,580.78	752,756
2022-10-17	6,489.27	6,695.42	6,363.79	6,695.42	6,384.21	623,263
2022-10-14	6,525.12	6,686.46	6,507.20	6,605.79	6,298.75	947,549
2022-10-13	6,632.68	6,650.61	6,462.38	6,462.38	6,162.00	1,254,155
2022-10-12	6,596.83	6,659.57	6,462.38	6,605.79	6,298.75	1,688,506
2022-10-11	7,009.13	7,143.57	6,632.68	6,686.46	6,375.67	1,693,313
2022-10-07	7,098.76	7,161.50	6,991.20	7,143.57	6,811.54	770,571
2022-10-06	7,170.46	7,224.24	7,125.65	7,125.65	6,794.44	947,520
2022-10-05	7,564.84	7,591.73	7,161.50	7,161.50	6,828.63	1,374,101
2022-10-04	7,484.17	7,582.77	7,412.47	7,457.28	7,110.66	992,742
2022-09-30	8,147.44	8,147.44	7,457.28	7,457.28	7,110.66	2,073,844
2022-09-29	8,452.18	8,523.89	8,093.66	8,138.48	7,760.19	1,232,137
2022-09-28	8,497.00	8,586.63	8,147.44	8,505.96	8,033.68	891,137
2022-09-27	8,927.23	8,927.23	8,470.11	8,586.63	8,109.87	982,880
2022-09-26	8,747.97	8,873.45	8,685.22	8,756.93	8,270.71	979,539
2022-09-23	9,007.90	9,052.71	8,837.60	8,855.52	8,363.83	619,750
2022-09-22	9,097.53	9,142.34	8,963.08	9,052.71	8,550.07	724,556
2022-09-21	9,187.16	9,276.79	9,007.90	9,187.16	8,677.05	522,300
2022-09-20	9,321.60	9,366.42	9,231.97	9,276.79	8,761.71	447,935
2022-09-19	9,276.79	9,411.23	9,142.34	9,187.16	8,677.05	542,748
2022-09-16	9,545.68	9,769.76	9,231.97	9,276.79	8,761.71	2,416,964
2022-09-15	9,724.94	9,859.39	9,411.23	9,456.05	8,931.02	946,359
2022-09-14	9,545.68	9,814.57	9,366.42	9,769.76	9,227.31	903,060
2022-09-13	10,217.91	10,262.73	9,680.13	9,814.57	9,269.63	1,037,043
2022-09-08	9,724.94	10,710.88	9,366.42	9,904.20	9,354.29	2,125,374
2022-09-07	9,276.79	9,635.31	9,187.16	9,635.31	9,100.32	864,964
2022-09-06	9,321.60	9,366.42	9,142.34	9,276.79	8,761.71	377,624
2022-09-05	9,187.16	9,635.31	9,142.34	9,276.79	8,761.71	792,662
2022-09-02	9,007.90	9,231.97	9,007.90	9,097.53	8,592.40	534,626
2022-09-01	9,097.53	9,276.79	9,007.90	9,007.90	8,507.75	566,491
2022-08-31	9,231.97	9,366.42	9,142.34	9,231.97	8,719.38	747,587
2022-08-30	9,052.71	9,366.42	9,007.90	9,321.60	8,804.03	447,211
2022-08-29	9,052.71	9,097.53	8,954.12	8,963.08	8,465.42	425,596
2022-08-26	9,276.79	9,321.60	9,187.16	9,231.97	8,719.38	315,186
2022-08-25	9,366.42	9,366.42	9,187.16	9,231.97	8,719.38	318,652
2022-08-24	9,231.97	9,411.23	9,187.16	9,187.16	8,677.05	438,552
2022-08-23	9,187.16	9,411.23	9,187.16	9,187.16	8,677.05	319,532
2022-08-22	9,276.79	9,456.05	9,231.97	9,321.60	8,804.03	554,961
2022-08-19	9,500.86	9,545.68	9,366.42	9,411.23	8,888.69	380,513
2022-08-18	9,500.86	9,635.31	9,321.60	9,500.86	8,973.34	457,093
2022-08-17	9,769.76	9,814.57	9,545.68	9,545.68	9,015.67	412,321
2022-08-16	9,814.57	9,814.57	9,500.86	9,635.31	9,100.32	555,382
2022-08-12	9,769.76	9,949.02	9,590.50	9,680.13	9,142.65	687,038

← NewerPage 17 of 21 · 1,223 trading daysOlder →

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.