Hanon Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 3,101.23 | 3,168.45 | 3,083.30 | 3,137.08 | 3,137.08 | 1,116,260 |
| 2025-04-22 | 3,051.93 | 3,065.37 | 3,020.56 | 3,047.45 | 3,047.45 | 539,087 |
| 2025-04-21 | 3,060.89 | 3,087.78 | 3,042.97 | 3,065.37 | 3,065.37 | 291,129 |
| 2025-04-18 | 3,038.48 | 3,087.78 | 3,016.08 | 3,069.85 | 3,069.85 | 255,224 |
| 2025-04-17 | 3,020.56 | 3,065.37 | 3,007.11 | 3,034.00 | 3,034.00 | 394,367 |
| 2025-04-16 | 3,074.34 | 3,092.26 | 3,016.08 | 3,020.56 | 3,020.56 | 505,727 |
| 2025-04-15 | 3,083.30 | 3,128.11 | 3,029.52 | 3,069.85 | 3,069.85 | 1,151,223 |
| 2025-04-14 | 2,921.96 | 2,993.67 | 2,917.48 | 2,975.74 | 2,975.74 | 347,850 |
| 2025-04-11 | 2,953.33 | 2,953.33 | 2,850.26 | 2,926.45 | 2,926.45 | 876,783 |
| 2025-04-10 | 3,029.52 | 3,038.48 | 2,904.04 | 2,984.71 | 2,984.71 | 895,383 |
| 2025-04-09 | 2,841.30 | 2,913.00 | 2,792.00 | 2,832.33 | 2,832.33 | 714,661 |
| 2025-04-08 | 2,966.78 | 2,998.15 | 2,872.67 | 2,886.11 | 2,886.11 | 879,106 |
| 2025-04-07 | 2,962.30 | 2,966.78 | 2,872.67 | 2,895.07 | 2,895.07 | 1,576,166 |
| 2025-04-04 | 2,993.67 | 3,105.71 | 2,962.30 | 3,101.23 | 3,101.23 | 1,116,358 |
| 2025-04-03 | 3,137.08 | 3,146.04 | 3,056.41 | 3,056.41 | 3,056.41 | 1,333,308 |
| 2025-04-02 | 3,262.56 | 3,280.49 | 3,181.89 | 3,195.34 | 3,195.34 | 1,094,374 |
| 2025-04-01 | 3,271.52 | 3,338.75 | 3,226.71 | 3,253.60 | 3,253.60 | 806,746 |
| 2025-03-31 | 3,316.34 | 3,405.97 | 3,249.12 | 3,258.08 | 3,258.08 | 1,057,167 |
| 2025-03-28 | 3,450.79 | 3,464.23 | 3,365.64 | 3,365.64 | 3,365.64 | 814,496 |
| 2025-03-27 | 3,549.38 | 3,567.31 | 3,450.79 | 3,450.79 | 3,450.79 | 1,196,579 |
| 2025-03-26 | 3,594.20 | 3,625.57 | 3,589.71 | 3,594.20 | 3,594.20 | 431,823 |
| 2025-03-25 | 3,643.49 | 3,688.31 | 3,567.31 | 3,594.20 | 3,594.20 | 1,481,303 |
| 2025-03-24 | 3,576.27 | 3,598.68 | 3,553.86 | 3,571.79 | 3,571.79 | 427,533 |
| 2025-03-21 | 3,544.90 | 3,585.23 | 3,486.64 | 3,580.75 | 3,580.75 | 1,138,202 |
| 2025-03-20 | 3,643.49 | 3,670.38 | 3,544.90 | 3,544.90 | 3,544.90 | 1,197,986 |
| 2025-03-19 | 3,594.20 | 3,652.46 | 3,589.71 | 3,630.05 | 3,630.05 | 766,902 |
| 2025-03-18 | 3,607.64 | 3,665.90 | 3,562.82 | 3,567.31 | 3,567.31 | 1,251,328 |
| 2025-03-17 | 3,598.68 | 3,612.12 | 3,576.27 | 3,607.64 | 3,607.64 | 866,298 |
| 2025-03-14 | 3,589.71 | 3,630.05 | 3,571.79 | 3,580.75 | 3,580.75 | 830,155 |
| 2025-03-13 | 3,665.90 | 3,681.14 | 3,589.71 | 3,589.71 | 3,589.71 | 1,345,829 |
| 2025-03-12 | 3,674.86 | 3,715.20 | 3,643.49 | 3,647.97 | 3,647.97 | 1,151,593 |
| 2025-03-11 | 3,674.86 | 3,733.12 | 3,656.94 | 3,661.42 | 3,661.42 | 1,532,867 |
| 2025-03-10 | 3,710.72 | 3,854.12 | 3,697.27 | 3,791.38 | 3,791.38 | 874,531 |
| 2025-03-07 | 3,746.57 | 3,782.42 | 3,710.72 | 3,710.72 | 3,710.72 | 1,425,346 |
| 2025-03-06 | 3,854.12 | 3,907.90 | 3,751.05 | 3,764.49 | 3,764.49 | 1,985,760 |
| 2025-03-05 | 3,845.16 | 3,912.38 | 3,818.27 | 3,822.75 | 3,822.75 | 1,606,523 |
| 2025-03-04 | 3,939.27 | 3,939.27 | 3,809.31 | 3,831.72 | 3,831.72 | 1,969,292 |
| 2025-02-28 | 4,109.57 | 4,181.28 | 3,970.64 | 3,970.64 | 3,970.64 | 2,872,471 |
| 2025-02-27 | 4,275.39 | 4,284.35 | 4,145.42 | 4,167.83 | 4,167.83 | 2,357,608 |
| 2025-02-26 | 4,051.31 | 4,315.72 | 4,051.31 | 4,275.39 | 4,275.39 | 5,146,687 |
| 2025-02-25 | 4,172.31 | 4,172.31 | 4,064.76 | 4,078.20 | 4,078.20 | 1,871,382 |
| 2025-02-24 | 4,149.91 | 4,190.24 | 4,051.31 | 4,167.83 | 4,167.83 | 3,845,661 |
| 2025-02-21 | 4,002.02 | 4,252.98 | 3,984.09 | 4,037.87 | 4,037.87 | 7,607,896 |
| 2025-02-20 | 4,010.98 | 4,033.39 | 3,934.79 | 3,943.76 | 3,943.76 | 1,799,708 |
| 2025-02-19 | 3,952.72 | 4,064.76 | 3,934.79 | 4,015.46 | 4,015.46 | 1,682,513 |
| 2025-02-18 | 3,993.05 | 3,993.05 | 3,898.94 | 3,975.13 | 3,975.13 | 1,297,068 |
| 2025-02-17 | 3,907.90 | 3,970.64 | 3,863.09 | 3,961.68 | 3,961.68 | 1,365,507 |
| 2025-02-14 | 3,822.75 | 3,925.83 | 3,760.01 | 3,907.90 | 3,907.90 | 2,554,881 |
| 2025-02-13 | 3,966.16 | 4,033.39 | 3,889.98 | 3,907.90 | 3,907.90 | 2,507,689 |
| 2025-02-12 | 3,755.53 | 3,988.57 | 3,755.53 | 3,957.20 | 3,957.20 | 3,450,783 |
| 2025-02-11 | 3,791.38 | 3,827.24 | 3,728.64 | 3,746.57 | 3,746.57 | 1,467,305 |
| 2025-02-10 | 3,836.20 | 3,849.64 | 3,742.09 | 3,791.38 | 3,791.38 | 1,202,013 |
| 2025-02-07 | 3,867.57 | 3,943.76 | 3,854.12 | 3,854.12 | 3,854.12 | 1,346,298 |
| 2025-02-06 | 3,827.24 | 3,907.90 | 3,804.83 | 3,845.16 | 3,845.16 | 1,170,501 |
| 2025-02-05 | 3,777.94 | 3,827.24 | 3,751.05 | 3,804.83 | 3,804.83 | 781,313 |
| 2025-02-04 | 3,742.09 | 3,836.20 | 3,742.09 | 3,746.57 | 3,746.57 | 970,400 |
| 2025-02-03 | 3,782.42 | 3,782.42 | 3,688.31 | 3,719.68 | 3,719.68 | 1,391,061 |
| 2025-01-31 | 3,755.53 | 3,898.94 | 3,751.05 | 3,831.72 | 3,831.72 | 1,726,883 |
| 2025-01-24 | 3,827.24 | 3,827.24 | 3,630.05 | 3,710.72 | 3,710.72 | 1,228,795 |
| 2025-01-23 | 3,836.20 | 3,863.09 | 3,768.98 | 3,773.46 | 3,773.46 | 888,343 |
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.