Hitron Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-18 | 932.00 | 955.00 | 923.00 | 932.00 | 932.00 | 30,650 |
| 2024-07-17 | 945.00 | 945.00 | 930.00 | 932.00 | 932.00 | 23,222 |
| 2024-07-16 | 941.00 | 941.00 | 929.00 | 930.00 | 930.00 | 48,370 |
| 2024-07-15 | 935.00 | 944.00 | 916.00 | 938.00 | 938.00 | 53,288 |
| 2024-07-12 | 935.00 | 942.00 | 917.00 | 935.00 | 935.00 | 82,221 |
| 2024-07-11 | 1,000.00 | 1,194.00 | 931.00 | 935.00 | 935.00 | 1,548,028 |
| 2024-07-10 | 961.00 | 999.00 | 958.00 | 980.00 | 980.00 | 52,414 |
| 2024-07-09 | 975.00 | 999.00 | 930.00 | 961.00 | 961.00 | 57,234 |
| 2024-07-08 | 932.00 | 980.00 | 932.00 | 975.00 | 975.00 | 72,177 |
| 2024-07-05 | 926.00 | 942.00 | 917.00 | 930.00 | 930.00 | 48,352 |
| 2024-07-04 | 942.00 | 980.00 | 903.00 | 926.00 | 926.00 | 68,820 |
| 2024-07-03 | 966.00 | 985.00 | 942.00 | 942.00 | 942.00 | 35,947 |
| 2024-07-02 | 999.00 | 999.00 | 960.00 | 966.00 | 966.00 | 28,101 |
| 2024-07-01 | 967.00 | 989.00 | 965.00 | 965.00 | 965.00 | 31,649 |
| 2024-06-28 | 990.00 | 1,020.00 | 970.00 | 971.00 | 971.00 | 85,892 |
| 2024-06-27 | 997.00 | 1,019.00 | 962.00 | 990.00 | 990.00 | 63,366 |
| 2024-06-26 | 1,100.00 | 1,206.00 | 985.00 | 990.00 | 990.00 | 1,135,301 |
| 2024-06-25 | 1,000.00 | 1,044.00 | 995.00 | 997.00 | 997.00 | 34,843 |
| 2024-06-24 | 996.00 | 1,047.00 | 981.00 | 1,008.00 | 1,008.00 | 63,662 |
| 2024-06-21 | 1,012.00 | 1,034.00 | 992.00 | 993.00 | 993.00 | 23,213 |
| 2024-06-20 | 1,010.00 | 1,050.00 | 1,000.00 | 1,012.00 | 1,012.00 | 39,963 |
| 2024-06-19 | 1,012.00 | 1,045.00 | 1,010.00 | 1,010.00 | 1,010.00 | 29,613 |
| 2024-06-18 | 1,024.00 | 1,050.00 | 1,024.00 | 1,046.00 | 1,046.00 | 18,881 |
| 2024-06-17 | 1,066.00 | 1,066.00 | 1,020.00 | 1,024.00 | 1,024.00 | 43,424 |
| 2024-06-14 | 1,080.00 | 1,129.00 | 1,048.00 | 1,066.00 | 1,066.00 | 47,876 |
| 2024-06-13 | 1,145.00 | 1,145.00 | 1,083.00 | 1,090.00 | 1,090.00 | 21,678 |
| 2024-06-12 | 1,088.00 | 1,100.00 | 1,081.00 | 1,092.00 | 1,092.00 | 17,489 |
| 2024-06-11 | 1,081.00 | 1,100.00 | 1,070.00 | 1,088.00 | 1,088.00 | 5,580 |
| 2024-06-10 | 1,109.00 | 1,111.00 | 1,080.00 | 1,081.00 | 1,081.00 | 22,969 |
| 2024-06-07 | 1,119.00 | 1,119.00 | 1,082.00 | 1,109.00 | 1,109.00 | 50,887 |
| 2024-06-05 | 1,098.00 | 1,131.00 | 1,098.00 | 1,116.00 | 1,116.00 | 24,348 |
| 2024-06-04 | 1,138.00 | 1,138.00 | 1,070.00 | 1,109.00 | 1,109.00 | 94,947 |
| 2024-06-03 | 1,198.00 | 1,198.00 | 1,115.00 | 1,138.00 | 1,138.00 | 166,142 |
| 2024-05-31 | 1,082.00 | 1,186.00 | 1,082.00 | 1,118.00 | 1,118.00 | 78,517 |
| 2024-05-30 | 1,139.00 | 1,166.00 | 1,103.00 | 1,108.00 | 1,108.00 | 46,255 |
| 2024-05-29 | 1,230.00 | 1,230.00 | 1,146.00 | 1,146.00 | 1,146.00 | 36,760 |
| 2024-05-28 | 1,259.00 | 1,259.00 | 1,168.00 | 1,172.00 | 1,172.00 | 58,267 |
| 2024-05-27 | 1,178.00 | 1,184.00 | 1,170.00 | 1,175.00 | 1,175.00 | 41,824 |
| 2024-05-24 | 1,188.00 | 1,211.00 | 1,152.00 | 1,181.00 | 1,181.00 | 50,499 |
| 2024-05-23 | 1,194.00 | 1,220.00 | 1,188.00 | 1,188.00 | 1,188.00 | 56,036 |
| 2024-05-22 | 1,192.00 | 1,220.00 | 1,188.00 | 1,200.00 | 1,200.00 | 23,854 |
| 2024-05-21 | 1,209.00 | 1,225.00 | 1,189.00 | 1,198.00 | 1,198.00 | 87,863 |
| 2024-05-20 | 1,244.00 | 1,250.00 | 1,204.00 | 1,213.00 | 1,213.00 | 40,865 |
| 2024-05-17 | 1,244.00 | 1,244.00 | 1,220.00 | 1,244.00 | 1,244.00 | 43,765 |
| 2024-05-16 | 1,236.00 | 1,250.00 | 1,220.00 | 1,244.00 | 1,244.00 | 59,365 |
| 2024-05-14 | 1,217.00 | 1,276.00 | 1,207.00 | 1,236.00 | 1,236.00 | 121,717 |
| 2024-05-13 | 1,220.00 | 1,333.00 | 1,159.00 | 1,208.00 | 1,208.00 | 141,803 |
| 2024-05-10 | 1,207.00 | 1,242.00 | 1,200.00 | 1,220.00 | 1,220.00 | 83,312 |
| 2024-05-09 | 1,248.00 | 1,320.00 | 1,207.00 | 1,207.00 | 1,207.00 | 90,682 |
| 2024-05-08 | 1,270.00 | 1,340.00 | 1,235.00 | 1,248.00 | 1,248.00 | 139,462 |
| 2024-05-07 | 1,235.00 | 1,350.00 | 1,235.00 | 1,270.00 | 1,270.00 | 365,165 |
| 2024-05-03 | 1,166.00 | 1,479.00 | 1,166.00 | 1,235.00 | 1,235.00 | 1,161,849 |
| 2024-05-02 | 1,244.00 | 1,244.00 | 1,147.00 | 1,161.00 | 1,161.00 | 70,432 |
| 2024-04-30 | 1,221.00 | 1,240.00 | 1,212.00 | 1,226.00 | 1,226.00 | 44,138 |
| 2024-04-29 | 1,242.00 | 1,360.00 | 1,213.00 | 1,221.00 | 1,221.00 | 135,804 |
| 2024-04-26 | 1,241.00 | 1,262.00 | 1,215.00 | 1,249.00 | 1,249.00 | 35,465 |
| 2024-04-25 | 1,280.00 | 1,360.00 | 1,222.00 | 1,241.00 | 1,241.00 | 124,655 |
| 2024-04-24 | 1,264.00 | 1,328.00 | 1,264.00 | 1,282.00 | 1,282.00 | 51,678 |
| 2024-04-23 | 1,308.00 | 1,333.00 | 1,274.00 | 1,286.00 | 1,286.00 | 37,716 |
| 2024-04-22 | 1,282.00 | 1,385.00 | 1,200.00 | 1,309.00 | 1,309.00 | 159,860 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.