Hanon Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	9,904.20	10,083.47	9,814.57	9,859.39	9,229.39	456,603
2022-05-16	10,217.91	10,262.73	9,904.20	9,904.20	9,271.34	588,863
2022-05-13	9,635.31	10,173.10	9,635.31	10,128.28	9,481.10	999,837
2022-05-12	9,545.68	10,038.65	9,545.68	9,590.50	8,977.68	1,250,349
2022-05-11	9,635.31	9,904.20	9,500.86	9,769.76	9,145.49	1,094,924
2022-05-10	9,590.50	9,769.76	9,456.05	9,769.76	9,145.49	920,518
2022-05-09	9,904.20	9,993.83	9,680.13	9,724.94	9,103.54	661,083
2022-05-06	9,993.83	10,083.47	9,949.02	9,993.83	9,355.25	535,960
2022-05-04	10,128.28	10,173.10	10,038.65	10,083.47	9,439.15	402,979
2022-05-03	10,128.28	10,262.73	10,128.28	10,128.28	9,481.10	342,678
2022-05-02	10,083.47	10,262.73	10,083.47	10,128.28	9,481.10	403,404
2022-04-29	10,217.91	10,307.54	10,083.47	10,217.91	9,565.01	1,066,140
2022-04-28	10,262.73	10,307.54	10,128.28	10,262.73	9,606.96	585,422
2022-04-27	10,083.47	10,217.91	9,993.83	10,173.10	9,523.05	585,992
2022-04-26	10,262.73	10,576.43	10,217.91	10,262.73	9,606.96	1,185,739
2022-04-25	10,262.73	10,397.17	10,128.28	10,217.91	9,565.01	599,028
2022-04-22	10,352.36	10,486.80	10,217.91	10,441.99	9,774.76	1,107,561
2022-04-21	10,576.43	10,576.43	10,397.17	10,531.62	9,858.67	698,314
2022-04-20	10,307.54	10,576.43	10,217.91	10,486.80	9,816.72	920,350
2022-04-19	10,441.99	10,531.62	10,307.54	10,352.36	9,690.86	584,858
2022-04-18	10,083.47	10,531.62	9,993.83	10,441.99	9,774.76	580,476
2022-04-15	10,083.47	10,173.10	10,038.65	10,128.28	9,481.10	358,151
2022-04-14	10,262.73	10,397.17	10,083.47	10,217.91	9,565.01	583,728
2022-04-13	9,993.83	10,307.54	9,949.02	10,307.54	9,648.91	533,914
2022-04-12	9,993.83	10,083.47	9,904.20	9,949.02	9,313.29	385,631
2022-04-11	10,128.28	10,307.54	10,038.65	10,083.47	9,439.15	533,750
2022-04-08	9,949.02	10,441.99	9,904.20	10,217.91	9,565.01	1,290,458
2022-04-07	10,352.36	10,397.17	9,859.39	9,904.20	9,271.34	1,695,469
2022-04-06	10,531.62	10,621.25	10,307.54	10,486.80	9,816.72	817,025
2022-04-05	10,755.70	10,800.51	10,486.80	10,576.43	9,900.62	600,472
2022-04-04	10,397.17	10,710.88	10,352.36	10,710.88	10,026.47	548,975
2022-04-01	10,441.99	10,576.43	10,352.36	10,486.80	9,816.72	663,222
2022-03-31	10,621.25	10,710.88	10,486.80	10,576.43	9,900.62	686,011
2022-03-30	10,755.70	10,845.33	10,486.80	10,621.25	9,942.57	891,104
2022-03-29	10,666.07	10,845.33	10,576.43	10,621.25	9,867.06	851,520
2022-03-28	10,441.99	10,576.43	10,307.54	10,576.43	9,825.42	718,702
2022-03-25	10,576.43	10,755.70	10,441.99	10,621.25	9,867.06	980,304
2022-03-24	10,666.07	10,755.70	10,397.17	10,666.07	9,908.69	1,025,639
2022-03-23	10,441.99	10,755.70	10,397.17	10,621.25	9,867.06	901,702
2022-03-22	10,128.28	10,397.17	10,128.28	10,397.17	9,658.89	602,435
2022-03-21	10,173.10	10,217.91	10,038.65	10,128.28	9,409.09	652,873
2022-03-18	10,307.54	10,352.36	10,128.28	10,173.10	9,450.73	903,386
2022-03-17	10,531.62	10,755.70	10,307.54	10,307.54	9,575.63	987,763
2022-03-16	10,173.10	10,352.36	10,038.65	10,307.54	9,575.63	503,064
2022-03-15	10,173.10	10,217.91	10,038.65	10,128.28	9,409.09	369,549
2022-03-14	10,083.47	10,352.36	10,038.65	10,307.54	9,575.63	500,124
2022-03-11	10,262.73	10,307.54	10,038.65	10,173.10	9,450.73	469,151
2022-03-10	9,904.20	10,352.36	9,859.39	10,352.36	9,617.26	1,190,331
2022-03-08	10,038.65	10,038.65	9,680.13	9,680.13	8,992.76	608,144
2022-03-07	10,262.73	10,307.54	9,949.02	9,993.83	9,284.19	582,845
2022-03-04	10,710.88	10,800.51	10,352.36	10,352.36	9,617.26	710,297
2022-03-03	10,486.80	11,069.40	10,441.99	10,666.07	9,908.69	1,102,300
2022-03-02	10,262.73	10,666.07	10,262.73	10,486.80	9,742.16	671,140
2022-02-28	10,621.25	10,666.07	10,262.73	10,352.36	9,617.26	778,629
2022-02-25	10,576.43	10,710.88	10,486.80	10,621.25	9,867.06	938,599
2022-02-24	10,576.43	10,710.88	10,352.36	10,486.80	9,742.16	898,421
2022-02-23	10,934.96	10,934.96	10,710.88	10,800.51	10,033.59	929,004
2022-02-22	10,397.17	10,800.51	10,307.54	10,755.70	9,991.96	1,289,477
2022-02-21	10,083.47	10,576.43	10,038.65	10,486.80	9,742.16	776,841
2022-02-18	10,083.47	10,307.54	9,993.83	10,128.28	9,409.09	805,314

← NewerPage 19 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.