Hanon Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 3,840.68 | 3,867.57 | 3,800.35 | 3,822.75 | 3,822.75 | 927,392 |
| 2025-01-21 | 3,898.94 | 3,957.20 | 3,777.94 | 3,804.83 | 3,804.83 | 1,223,307 |
| 2025-01-20 | 3,979.61 | 3,988.57 | 3,872.05 | 3,894.46 | 3,894.46 | 1,225,768 |
| 2025-01-17 | 3,934.79 | 4,055.79 | 3,903.42 | 3,934.79 | 3,934.79 | 2,145,698 |
| 2025-01-16 | 3,912.38 | 3,948.24 | 3,854.12 | 3,934.79 | 3,934.79 | 1,555,717 |
| 2025-01-15 | 3,952.72 | 3,952.72 | 3,872.05 | 3,885.50 | 3,885.50 | 798,111 |
| 2025-01-14 | 3,957.20 | 3,957.20 | 3,854.12 | 3,939.27 | 3,939.27 | 1,146,785 |
| 2025-01-13 | 3,903.42 | 3,952.72 | 3,840.68 | 3,925.83 | 3,925.83 | 1,623,165 |
| 2025-01-10 | 3,777.94 | 3,952.72 | 3,768.98 | 3,894.46 | 3,894.46 | 3,131,315 |
| 2025-01-09 | 4,042.35 | 4,105.09 | 3,760.01 | 3,760.01 | 3,760.01 | 6,085,670 |
| 2025-01-08 | 3,957.20 | 4,123.02 | 3,885.50 | 4,123.02 | 4,123.02 | 6,485,554 |
| 2025-01-07 | 3,715.20 | 3,957.20 | 3,706.23 | 3,957.20 | 3,957.20 | 6,157,795 |
| 2025-01-06 | 3,647.97 | 3,710.72 | 3,639.01 | 3,697.27 | 3,697.27 | 727,724 |
| 2025-01-03 | 3,594.20 | 3,692.79 | 3,594.20 | 3,607.64 | 3,607.64 | 678,175 |
| 2025-01-02 | 3,585.23 | 3,616.60 | 3,553.86 | 3,594.20 | 3,594.20 | 512,374 |
| 2024-12-30 | 3,585.23 | 3,688.31 | 3,562.82 | 3,594.20 | 3,594.20 | 583,735 |
| 2024-12-27 | 3,701.75 | 3,706.23 | 3,576.27 | 3,589.71 | 3,589.71 | 1,032,634 |
| 2024-12-26 | 3,795.86 | 3,800.35 | 3,715.20 | 3,737.60 | 3,737.60 | 845,211 |
| 2024-12-24 | 3,701.75 | 3,836.20 | 3,701.75 | 3,777.94 | 3,777.94 | 1,294,603 |
| 2024-12-23 | 3,674.86 | 3,715.20 | 3,625.57 | 3,697.27 | 3,697.27 | 605,080 |
| 2024-12-20 | 3,692.79 | 3,728.64 | 3,607.64 | 3,665.90 | 3,665.90 | 929,690 |
| 2024-12-19 | 3,706.23 | 3,751.05 | 3,670.38 | 3,692.79 | 3,692.79 | 992,847 |
| 2024-12-18 | 3,755.53 | 3,804.83 | 3,719.68 | 3,800.35 | 3,800.35 | 776,455 |
| 2024-12-17 | 3,795.86 | 3,872.05 | 3,719.68 | 3,742.09 | 3,742.09 | 1,200,999 |
| 2024-12-16 | 3,813.79 | 3,876.53 | 3,782.42 | 3,795.86 | 3,795.86 | 1,424,273 |
| 2024-12-13 | 3,607.64 | 3,827.24 | 3,607.64 | 3,777.94 | 3,777.94 | 2,248,773 |
| 2024-12-12 | 3,652.46 | 3,697.27 | 3,576.27 | 3,656.94 | 3,656.94 | 2,298,508 |
| 2024-12-11 | 3,576.27 | 3,652.46 | 3,567.31 | 3,652.46 | 3,652.46 | 924,035 |
| 2024-12-10 | 3,446.30 | 3,612.12 | 3,446.30 | 3,612.12 | 3,612.12 | 1,112,603 |
| 2024-12-09 | 3,571.79 | 3,571.79 | 3,414.93 | 3,414.93 | 3,414.93 | 1,344,193 |
| 2024-12-06 | 3,513.53 | 3,594.20 | 3,423.90 | 3,594.20 | 3,594.20 | 1,292,136 |
| 2024-12-05 | 3,571.79 | 3,603.16 | 3,504.56 | 3,513.53 | 3,513.53 | 718,433 |
| 2024-12-04 | 3,567.31 | 3,585.23 | 3,513.53 | 3,567.31 | 3,567.31 | 1,345,985 |
| 2024-12-03 | 3,531.45 | 3,647.97 | 3,513.53 | 3,647.97 | 3,647.97 | 1,266,904 |
| 2024-12-02 | 3,580.75 | 3,603.16 | 3,464.23 | 3,491.12 | 3,491.12 | 1,337,056 |
| 2024-11-29 | 3,737.60 | 3,742.09 | 3,558.34 | 3,558.34 | 3,558.34 | 1,498,473 |
| 2024-11-28 | 3,710.72 | 3,764.49 | 3,692.79 | 3,737.60 | 3,737.60 | 570,400 |
| 2024-11-27 | 3,818.27 | 3,818.27 | 3,697.27 | 3,710.72 | 3,710.72 | 1,034,836 |
| 2024-11-26 | 3,724.16 | 3,827.24 | 3,719.68 | 3,818.27 | 3,818.27 | 1,266,878 |
| 2024-11-25 | 3,733.12 | 3,773.46 | 3,670.38 | 3,764.49 | 3,764.49 | 1,155,220 |
| 2024-11-22 | 3,755.53 | 3,773.46 | 3,674.86 | 3,706.23 | 3,706.23 | 906,955 |
| 2024-11-21 | 3,760.01 | 3,791.38 | 3,683.83 | 3,751.05 | 3,751.05 | 1,067,984 |
| 2024-11-20 | 3,643.49 | 3,768.98 | 3,634.53 | 3,764.49 | 3,764.49 | 1,717,920 |
| 2024-11-19 | 3,585.23 | 3,679.34 | 3,531.45 | 3,679.34 | 3,679.34 | 1,268,034 |
| 2024-11-18 | 3,397.01 | 3,634.53 | 3,397.01 | 3,589.71 | 3,589.71 | 1,554,344 |
| 2024-11-15 | 3,661.42 | 3,683.83 | 3,329.78 | 3,441.82 | 3,441.82 | 2,832,524 |
| 2024-11-14 | 3,621.08 | 3,742.09 | 3,549.38 | 3,715.20 | 3,715.20 | 2,256,168 |
| 2024-11-13 | 3,589.71 | 3,710.72 | 3,518.01 | 3,621.08 | 3,621.08 | 2,469,633 |
| 2024-11-12 | 3,634.53 | 3,679.34 | 3,598.68 | 3,625.57 | 3,625.57 | 1,136,278 |
| 2024-11-11 | 3,621.08 | 3,679.34 | 3,607.64 | 3,661.42 | 3,661.42 | 1,051,200 |
| 2024-11-08 | 3,782.42 | 3,782.42 | 3,616.60 | 3,621.08 | 3,621.08 | 2,141,283 |
| 2024-11-07 | 3,710.72 | 3,782.42 | 3,616.60 | 3,782.42 | 3,782.42 | 1,841,520 |
| 2024-11-06 | 3,710.72 | 3,831.72 | 3,630.05 | 3,710.72 | 3,710.72 | 3,182,091 |
| 2024-11-05 | 3,553.86 | 3,692.79 | 3,540.42 | 3,688.31 | 3,688.31 | 2,533,174 |
| 2024-11-04 | 3,612.12 | 3,616.60 | 3,549.38 | 3,571.79 | 3,571.79 | 1,211,996 |
| 2024-11-01 | 3,518.01 | 3,656.94 | 3,486.64 | 3,589.71 | 3,589.71 | 2,962,598 |
| 2024-10-31 | 3,473.19 | 3,558.34 | 3,414.93 | 3,558.34 | 3,558.34 | 2,066,749 |
| 2024-10-30 | 3,486.64 | 3,522.49 | 3,437.34 | 3,500.08 | 3,500.08 | 966,282 |
| 2024-10-29 | 3,473.19 | 3,491.12 | 3,397.01 | 3,491.12 | 3,491.12 | 1,211,812 |
| 2024-10-28 | 3,392.53 | 3,495.60 | 3,392.53 | 3,473.19 | 3,473.19 | 1,386,864 |
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.