Hanon Systems historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,307.54	10,397.17	10,038.65	10,262.73	9,533.99	916,717
2022-02-16	10,128.28	10,621.25	10,128.28	10,307.54	9,575.63	1,264,422
2022-02-15	10,307.54	10,307.54	9,949.02	9,949.02	9,242.56	746,848
2022-02-14	9,859.39	10,307.54	9,814.57	10,307.54	9,575.63	1,295,363
2022-02-11	9,904.20	10,083.47	9,680.13	9,949.02	9,242.56	1,111,890
2022-02-10	10,128.28	10,217.91	9,949.02	10,038.65	9,325.83	860,668
2022-02-09	10,083.47	10,217.91	10,038.65	10,128.28	9,409.09	539,129
2022-02-08	10,083.47	10,397.17	9,814.57	9,949.02	9,242.56	993,653
2022-02-07	9,993.83	10,038.65	9,724.94	9,993.83	9,284.19	740,335
2022-02-04	9,814.57	9,993.83	9,769.76	9,904.20	9,200.93	559,955
2022-02-03	9,724.94	10,128.28	9,724.94	9,859.39	9,159.29	999,871
2022-01-28	9,321.60	9,590.50	9,052.71	9,545.68	8,867.86	1,135,216
2022-01-27	9,769.76	9,769.76	9,187.16	9,231.97	8,576.43	1,199,188
2022-01-26	9,590.50	9,814.57	9,456.05	9,590.50	8,909.50	1,254,187
2022-01-25	9,993.83	10,083.47	9,545.68	9,680.13	8,992.76	1,376,486
2022-01-24	10,262.73	10,397.17	9,993.83	10,128.28	9,409.09	833,391
2022-01-21	10,352.36	10,441.99	10,217.91	10,307.54	9,575.63	791,424
2022-01-20	10,262.73	10,486.80	10,173.10	10,441.99	9,700.53	1,001,049
2022-01-19	10,397.17	10,576.43	10,217.91	10,352.36	9,617.26	1,427,616
2022-01-18	10,666.07	10,934.96	10,486.80	10,576.43	9,825.42	1,038,930
2022-01-17	10,979.77	11,024.59	10,621.25	10,755.70	9,991.96	1,260,556
2022-01-14	11,248.67	11,293.48	10,979.77	11,114.22	10,325.02	1,201,601
2022-01-13	11,427.93	11,607.19	11,248.67	11,293.48	10,491.56	1,049,144
2022-01-12	11,248.67	11,517.56	11,248.67	11,427.93	10,616.45	1,196,618
2022-01-11	11,338.30	11,562.37	11,203.85	11,293.48	10,491.56	1,216,175
2022-01-10	11,876.08	11,920.90	11,338.30	11,427.93	10,616.45	1,534,235
2022-01-07	11,965.71	12,010.53	11,831.27	11,876.08	11,032.79	635,330
2022-01-06	11,965.71	12,279.42	11,920.90	12,010.53	11,157.69	727,215
2022-01-05	12,100.16	12,548.31	12,010.53	12,100.16	11,240.95	1,023,753
2022-01-04	12,144.97	12,369.05	11,965.71	12,234.60	11,365.85	749,595
2022-01-03	12,055.34	12,234.60	11,920.90	12,055.34	11,199.32	469,413
2021-12-30	12,234.60	12,234.60	11,965.71	12,055.34	11,199.32	648,218
2021-12-29	12,369.05	12,413.87	12,189.79	12,279.42	11,407.48	583,839
2021-12-28	12,593.13	12,593.13	12,189.79	12,548.31	11,582.34	802,673
2021-12-27	12,593.13	12,593.13	12,369.05	12,458.68	11,499.61	613,071
2021-12-24	11,831.27	12,548.31	11,831.27	12,548.31	11,582.34	1,173,501
2021-12-23	11,831.27	11,965.71	11,786.45	11,831.27	10,920.50	558,587
2021-12-22	11,965.71	12,010.53	11,741.63	11,831.27	10,920.50	544,344
2021-12-21	11,965.71	12,144.97	11,920.90	11,920.90	11,003.23	520,137
2021-12-20	12,100.16	12,144.97	11,920.90	12,010.53	11,085.96	762,476
2021-12-17	12,055.34	12,144.97	12,055.34	12,144.97	11,210.05	739,818
2021-12-16	12,144.97	12,324.24	12,055.34	12,144.97	11,210.05	616,741
2021-12-15	12,234.60	12,324.24	12,010.53	12,100.16	11,168.69	629,768
2021-12-14	12,324.24	12,413.87	12,234.60	12,324.24	11,375.52	570,413
2021-12-13	12,458.68	12,682.76	12,189.79	12,369.05	11,416.88	881,491
2021-12-10	12,458.68	12,548.31	12,279.42	12,369.05	11,416.88	654,167
2021-12-09	12,503.50	12,637.94	12,458.68	12,548.31	11,582.34	1,273,547
2021-12-08	12,503.50	12,682.76	12,413.87	12,503.50	11,540.98	1,042,926
2021-12-07	12,458.68	12,593.13	12,234.60	12,503.50	11,540.98	853,048
2021-12-06	12,279.42	12,548.31	12,189.79	12,413.87	11,458.25	794,788
2021-12-03	12,593.13	12,637.94	12,324.24	12,369.05	11,416.88	1,217,314
2021-12-02	12,189.79	12,862.02	12,100.16	12,548.31	11,582.34	2,451,388
2021-12-01	12,100.16	12,951.65	11,831.27	12,279.42	11,334.15	4,882,017
2021-11-30	13,982.40	13,982.40	11,517.56	11,607.19	10,713.67	7,313,917
2021-11-29	11,965.71	12,010.53	11,652.00	11,831.27	10,920.50	1,213,519
2021-11-26	12,144.97	12,279.42	11,920.90	11,965.71	11,044.59	660,282
2021-11-25	11,920.90	12,503.50	11,920.90	12,234.60	11,292.79	796,773
2021-11-24	12,010.53	12,189.79	11,965.71	12,055.34	11,127.32	604,800
2021-11-23	12,189.79	12,279.42	12,010.53	12,189.79	11,251.42	582,840
2021-11-22	11,876.08	12,279.42	11,876.08	12,234.60	11,292.79	757,815

← NewerPage 20 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.