Hanon Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	9,859.39	10,038.65	9,769.76	9,859.39	9,311.96	664,407
2022-08-10	10,083.47	10,083.47	9,680.13	9,724.94	9,184.98	561,236
2022-08-09	9,590.50	10,083.47	9,590.50	9,993.83	9,438.94	809,167
2022-08-08	9,635.31	9,724.94	9,456.05	9,680.13	9,142.65	599,215
2022-08-05	9,680.13	9,724.94	9,500.86	9,680.13	9,142.65	400,336
2022-08-04	9,545.68	9,769.76	9,456.05	9,635.31	9,100.32	534,369
2022-08-03	9,456.05	9,635.31	9,366.42	9,545.68	9,015.67	346,526
2022-08-02	9,500.86	9,545.68	9,366.42	9,411.23	8,888.69	355,296
2022-08-01	9,411.23	9,680.13	9,321.60	9,590.50	9,058.00	481,620
2022-07-29	9,411.23	9,680.13	9,411.23	9,545.68	9,015.67	830,854
2022-07-28	9,366.42	9,500.86	9,276.79	9,366.42	8,846.36	411,667
2022-07-27	9,456.05	9,456.05	9,231.97	9,366.42	8,846.36	390,437
2022-07-26	9,321.60	9,456.05	9,276.79	9,411.23	8,888.69	477,201
2022-07-25	9,097.53	9,545.68	9,097.53	9,411.23	8,888.69	1,013,251
2022-07-22	9,187.16	9,276.79	9,142.34	9,142.34	8,634.73	626,036
2022-07-21	9,097.53	9,321.60	9,097.53	9,187.16	8,677.05	698,308
2022-07-20	9,231.97	9,276.79	9,052.71	9,187.16	8,677.05	505,530
2022-07-19	9,007.90	9,142.34	8,963.08	9,142.34	8,634.73	469,899
2022-07-18	9,007.90	9,142.34	8,963.08	9,097.53	8,592.40	457,358
2022-07-15	9,007.90	9,097.53	8,837.60	9,007.90	8,507.75	604,699
2022-07-14	8,918.26	9,097.53	8,873.45	8,954.12	8,456.95	579,908
2022-07-13	8,810.71	9,052.71	8,739.00	9,007.90	8,507.75	640,362
2022-07-12	9,007.90	9,097.53	8,703.15	8,730.04	8,245.32	530,893
2022-07-11	9,007.90	9,142.34	8,909.30	9,007.90	8,507.75	389,903
2022-07-08	8,963.08	9,187.16	8,963.08	8,963.08	8,465.42	441,400
2022-07-07	8,900.34	9,052.71	8,765.89	8,963.08	8,465.42	505,534
2022-07-06	8,828.63	8,918.26	8,613.52	8,640.41	8,160.66	770,972
2022-07-05	9,142.34	9,142.34	8,891.38	8,891.38	8,397.69	699,787
2022-07-04	9,052.71	9,187.16	8,954.12	9,142.34	8,634.73	545,272
2022-07-01	9,097.53	9,142.34	8,855.52	9,007.90	8,507.75	673,329
2022-06-30	9,142.34	9,142.34	8,963.08	9,007.90	8,507.75	589,666
2022-06-29	9,007.90	9,187.16	8,927.23	9,052.71	8,550.07	474,084
2022-06-28	8,963.08	9,142.34	8,963.08	9,097.53	8,516.21	424,532
2022-06-27	8,532.85	9,097.53	8,532.85	8,963.08	8,390.36	860,057
2022-06-24	8,389.44	8,685.22	8,389.44	8,586.63	8,037.96	741,106
2022-06-23	8,550.78	8,685.22	8,389.44	8,461.15	7,920.50	1,134,164
2022-06-22	8,703.15	8,837.60	8,514.93	8,514.93	7,970.84	647,688
2022-06-21	8,613.52	8,721.08	8,425.30	8,640.41	8,088.30	805,873
2022-06-20	8,810.71	8,837.60	8,514.93	8,631.45	8,079.91	597,147
2022-06-17	8,649.37	8,783.82	8,541.82	8,721.08	8,163.82	1,445,943
2022-06-16	8,963.08	9,097.53	8,828.63	8,828.63	8,264.50	771,466
2022-06-15	9,097.53	9,187.16	8,873.45	8,873.45	8,306.45	956,907
2022-06-14	9,321.60	9,456.05	9,052.71	9,097.53	8,516.21	1,193,801
2022-06-13	9,635.31	9,769.76	9,456.05	9,456.05	8,851.82	701,138
2022-06-10	10,173.10	10,173.10	9,814.57	9,904.20	9,271.34	791,158
2022-06-09	9,993.83	10,217.91	9,769.76	10,217.91	9,565.01	972,814
2022-06-08	10,352.36	10,352.36	9,949.02	10,038.65	9,397.20	532,258
2022-06-07	10,083.47	10,217.91	9,949.02	10,217.91	9,565.01	672,233
2022-06-03	10,128.28	10,173.10	9,993.83	10,083.47	9,439.15	457,556
2022-06-02	10,262.73	10,262.73	9,993.83	10,128.28	9,481.10	605,133
2022-05-31	10,083.47	10,307.54	10,038.65	10,262.73	9,606.96	2,123,690
2022-05-30	9,949.02	10,128.28	9,904.20	10,128.28	9,481.10	646,194
2022-05-27	9,904.20	9,993.83	9,814.57	9,904.20	9,271.34	507,183
2022-05-26	9,859.39	9,993.83	9,769.76	9,859.39	9,229.39	611,484
2022-05-25	9,904.20	10,173.10	9,814.57	9,859.39	9,229.39	791,587
2022-05-24	9,680.13	9,949.02	9,680.13	9,769.76	9,145.49	561,122
2022-05-23	9,859.39	9,904.20	9,680.13	9,680.13	9,061.58	515,032
2022-05-20	9,635.31	9,859.39	9,635.31	9,769.76	9,145.49	621,295
2022-05-19	9,545.68	9,769.76	9,545.68	9,590.50	8,977.68	736,614
2022-05-18	9,949.02	9,949.02	9,724.94	9,769.76	9,145.49	528,471

← NewerPage 18 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.