Hanon Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 3,455.27 | 3,509.05 | 3,352.19 | 3,392.53 | 3,392.53 | 1,845,515 |
| 2024-10-24 | 3,405.97 | 3,450.79 | 3,356.67 | 3,450.79 | 3,450.79 | 1,364,882 |
| 2024-10-23 | 3,405.97 | 3,414.93 | 3,343.23 | 3,401.49 | 3,401.49 | 917,076 |
| 2024-10-22 | 3,379.08 | 3,423.90 | 3,289.45 | 3,423.90 | 3,423.90 | 2,091,027 |
| 2024-10-21 | 3,352.19 | 3,419.42 | 3,334.27 | 3,388.04 | 3,388.04 | 710,760 |
| 2024-10-18 | 3,450.79 | 3,450.79 | 3,352.19 | 3,352.19 | 3,352.19 | 1,542,619 |
| 2024-10-17 | 3,343.23 | 3,446.30 | 3,343.23 | 3,446.30 | 3,446.30 | 1,573,476 |
| 2024-10-16 | 3,423.90 | 3,432.86 | 3,347.71 | 3,361.16 | 3,361.16 | 1,804,122 |
| 2024-10-15 | 3,374.60 | 3,459.75 | 3,325.30 | 3,450.79 | 3,450.79 | 2,960,134 |
| 2024-10-14 | 3,370.12 | 3,379.08 | 3,329.78 | 3,365.64 | 3,365.64 | 1,570,196 |
| 2024-10-11 | 3,410.45 | 3,428.38 | 3,365.64 | 3,379.08 | 3,379.08 | 1,320,641 |
| 2024-10-10 | 3,441.82 | 3,455.27 | 3,343.23 | 3,410.45 | 3,410.45 | 3,443,996 |
| 2024-10-08 | 3,464.23 | 3,477.68 | 3,428.38 | 3,432.86 | 3,432.86 | 1,463,553 |
| 2024-10-07 | 3,495.60 | 3,509.05 | 3,450.79 | 3,464.23 | 3,464.23 | 1,777,053 |
| 2024-10-04 | 3,468.71 | 3,509.05 | 3,410.45 | 3,495.60 | 3,495.60 | 2,115,671 |
| 2024-10-02 | 3,809.31 | 3,809.31 | 3,459.75 | 3,464.23 | 3,464.23 | 10,750,776 |
| 2024-09-30 | 3,733.12 | 3,943.76 | 3,706.23 | 3,813.79 | 3,813.79 | 6,347,838 |
| 2024-09-27 | 3,737.60 | 3,760.01 | 3,692.79 | 3,701.75 | 3,701.75 | 1,104,764 |
| 2024-09-26 | 3,724.16 | 3,746.57 | 3,670.38 | 3,746.57 | 3,746.57 | 1,360,239 |
| 2024-09-25 | 3,755.53 | 3,777.94 | 3,706.23 | 3,706.23 | 3,706.23 | 1,490,892 |
| 2024-09-24 | 3,612.12 | 3,728.64 | 3,607.64 | 3,728.64 | 3,728.64 | 1,327,780 |
| 2024-09-23 | 3,737.60 | 3,764.49 | 3,625.57 | 3,630.05 | 3,630.05 | 1,669,862 |
| 2024-09-20 | 3,867.57 | 3,872.05 | 3,733.12 | 3,737.60 | 3,737.60 | 1,784,417 |
| 2024-09-19 | 3,881.01 | 3,889.98 | 3,773.46 | 3,827.24 | 3,827.24 | 1,806,950 |
| 2024-09-13 | 3,724.16 | 3,885.50 | 3,719.68 | 3,863.09 | 3,863.09 | 2,687,670 |
| 2024-09-12 | 3,630.05 | 3,715.20 | 3,625.57 | 3,706.23 | 3,706.23 | 2,570,855 |
| 2024-09-11 | 3,630.05 | 3,647.97 | 3,585.23 | 3,612.12 | 3,612.12 | 915,241 |
| 2024-09-10 | 3,764.49 | 3,768.98 | 3,612.12 | 3,612.12 | 3,612.12 | 1,529,483 |
| 2024-09-09 | 3,630.05 | 3,786.90 | 3,598.68 | 3,751.05 | 3,751.05 | 1,430,117 |
| 2024-09-06 | 3,737.60 | 3,773.46 | 3,607.64 | 3,670.38 | 3,670.38 | 1,869,171 |
| 2024-09-05 | 3,603.16 | 3,777.94 | 3,603.16 | 3,737.60 | 3,737.60 | 2,115,857 |
| 2024-09-04 | 3,612.12 | 3,647.97 | 3,531.45 | 3,598.68 | 3,598.68 | 1,896,949 |
| 2024-09-03 | 3,706.23 | 3,809.31 | 3,625.57 | 3,697.27 | 3,697.27 | 2,941,265 |
| 2024-09-02 | 3,652.46 | 3,661.42 | 3,562.82 | 3,621.08 | 3,621.08 | 871,641 |
| 2024-08-30 | 3,688.31 | 3,724.16 | 3,625.57 | 3,625.57 | 3,625.57 | 1,043,766 |
| 2024-08-29 | 3,683.83 | 3,692.79 | 3,639.01 | 3,665.90 | 3,665.90 | 667,564 |
| 2024-08-28 | 3,674.86 | 3,755.53 | 3,643.49 | 3,719.68 | 3,719.68 | 1,225,269 |
| 2024-08-27 | 3,661.42 | 3,679.34 | 3,625.57 | 3,674.86 | 3,674.86 | 609,643 |
| 2024-08-26 | 3,701.75 | 3,737.60 | 3,621.08 | 3,661.42 | 3,661.42 | 1,008,477 |
| 2024-08-23 | 3,612.12 | 3,728.64 | 3,580.75 | 3,683.83 | 3,683.83 | 1,559,764 |
| 2024-08-22 | 3,661.42 | 3,674.86 | 3,589.71 | 3,616.60 | 3,616.60 | 888,804 |
| 2024-08-21 | 3,603.16 | 3,661.42 | 3,589.71 | 3,656.94 | 3,656.94 | 744,078 |
| 2024-08-20 | 3,630.05 | 3,661.42 | 3,621.08 | 3,634.53 | 3,634.53 | 661,650 |
| 2024-08-19 | 3,607.64 | 3,656.94 | 3,580.75 | 3,639.01 | 3,639.01 | 925,523 |
| 2024-08-16 | 3,639.01 | 3,665.90 | 3,585.23 | 3,598.68 | 3,598.68 | 1,156,691 |
| 2024-08-14 | 3,535.94 | 3,603.16 | 3,486.64 | 3,603.16 | 3,603.16 | 1,478,515 |
| 2024-08-13 | 3,558.34 | 3,603.16 | 3,477.68 | 3,504.56 | 3,504.56 | 1,244,380 |
| 2024-08-12 | 3,432.86 | 3,616.60 | 3,428.38 | 3,571.79 | 3,571.79 | 3,319,428 |
| 2024-08-09 | 3,647.97 | 3,647.97 | 3,405.97 | 3,405.97 | 3,405.97 | 6,276,424 |
| 2024-08-08 | 3,504.56 | 3,724.16 | 3,504.56 | 3,643.49 | 3,643.49 | 2,564,143 |
| 2024-08-07 | 3,531.45 | 3,634.53 | 3,491.12 | 3,589.71 | 3,589.71 | 1,791,003 |
| 2024-08-06 | 3,468.71 | 3,692.79 | 3,468.71 | 3,594.20 | 3,594.20 | 2,678,552 |
| 2024-08-05 | 3,845.16 | 3,854.12 | 3,405.97 | 3,468.71 | 3,468.71 | 3,993,791 |
| 2024-08-02 | 3,979.61 | 3,979.61 | 3,885.50 | 3,907.90 | 3,907.90 | 1,430,789 |
| 2024-08-01 | 3,970.64 | 4,082.68 | 3,957.20 | 4,033.39 | 4,033.39 | 1,175,430 |
| 2024-07-31 | 3,957.20 | 3,993.05 | 3,912.38 | 3,979.61 | 3,979.61 | 798,846 |
| 2024-07-30 | 4,024.42 | 4,051.31 | 3,952.72 | 3,961.68 | 3,961.68 | 793,668 |
| 2024-07-29 | 4,055.79 | 4,123.02 | 4,037.87 | 4,051.31 | 4,051.31 | 891,141 |
| 2024-07-26 | 4,033.39 | 4,082.68 | 3,934.79 | 4,060.28 | 4,060.28 | 1,013,866 |
| 2024-07-25 | 3,934.79 | 4,051.31 | 3,881.01 | 4,024.42 | 4,024.42 | 1,289,744 |
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.