Hitron Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,344.00 | 1,351.00 | 1,215.00 | 1,240.00 | 1,240.00 | 107,662 |
| 2024-04-18 | 1,344.00 | 1,377.00 | 1,304.00 | 1,320.00 | 1,320.00 | 79,889 |
| 2024-04-17 | 1,382.00 | 1,385.00 | 1,302.00 | 1,340.00 | 1,340.00 | 72,318 |
| 2024-04-16 | 1,439.00 | 1,439.00 | 1,369.00 | 1,382.00 | 1,382.00 | 73,120 |
| 2024-04-15 | 1,439.00 | 1,439.00 | 1,358.00 | 1,383.00 | 1,383.00 | 117,233 |
| 2024-04-12 | 1,362.00 | 1,498.00 | 1,336.00 | 1,426.00 | 1,426.00 | 383,548 |
| 2024-04-11 | 1,440.00 | 1,733.00 | 1,334.00 | 1,361.00 | 1,361.00 | 1,198,639 |
| 2024-04-09 | 1,500.00 | 1,500.00 | 1,401.00 | 1,450.00 | 1,450.00 | 422,570 |
| 2024-04-08 | 1,449.00 | 1,579.00 | 1,338.00 | 1,387.00 | 1,387.00 | 756,956 |
| 2024-04-05 | 1,223.00 | 1,450.00 | 1,218.00 | 1,399.00 | 1,399.00 | 1,142,685 |
| 2024-04-04 | 1,181.00 | 1,438.00 | 1,172.00 | 1,224.00 | 1,224.00 | 1,110,838 |
| 2024-04-03 | 1,220.00 | 1,220.00 | 1,151.00 | 1,190.00 | 1,190.00 | 132,515 |
| 2024-04-02 | 1,294.00 | 1,294.00 | 1,218.00 | 1,220.00 | 1,220.00 | 155,328 |
| 2024-04-01 | 1,223.00 | 1,395.00 | 1,223.00 | 1,297.00 | 1,297.00 | 1,131,959 |
| 2024-03-29 | 1,243.00 | 1,400.00 | 1,180.00 | 1,216.00 | 1,216.00 | 1,560,191 |
| 2024-03-28 | 1,039.00 | 1,319.00 | 1,007.00 | 1,268.00 | 1,268.00 | 3,630,352 |
| 2024-03-27 | 1,011.00 | 1,017.00 | 1,000.00 | 1,015.00 | 1,015.00 | 46,431 |
| 2024-03-26 | 1,022.00 | 1,023.00 | 1,009.00 | 1,011.00 | 1,011.00 | 36,532 |
| 2024-03-25 | 1,016.00 | 1,049.00 | 996.00 | 1,012.00 | 1,012.00 | 105,240 |
| 2024-03-22 | 996.00 | 1,073.00 | 967.00 | 1,014.00 | 1,014.00 | 127,004 |
| 2024-03-21 | 922.00 | 1,034.00 | 879.00 | 1,001.00 | 1,001.00 | 1,388,262 |
| 2024-03-20 | 1,013.00 | 1,029.00 | 1,011.00 | 1,013.00 | 1,013.00 | 48,928 |
| 2024-03-19 | 978.00 | 1,013.00 | 978.00 | 1,013.00 | 1,013.00 | 82,215 |
| 2024-03-18 | 981.00 | 1,039.00 | 981.00 | 986.00 | 986.00 | 89,769 |
| 2024-03-15 | 970.00 | 1,029.00 | 964.00 | 981.00 | 981.00 | 40,112 |
| 2024-03-14 | 1,000.00 | 1,000.00 | 957.00 | 971.00 | 971.00 | 30,833 |
| 2024-03-13 | 980.00 | 989.00 | 954.00 | 957.00 | 957.00 | 53,194 |
| 2024-03-12 | 984.00 | 1,035.00 | 972.00 | 983.00 | 983.00 | 25,576 |
| 2024-03-11 | 996.00 | 996.00 | 960.00 | 984.00 | 984.00 | 84,162 |
| 2024-03-08 | 1,145.00 | 1,269.00 | 951.00 | 967.00 | 967.00 | 595,291 |
| 2024-03-07 | 990.00 | 1,004.00 | 940.00 | 992.00 | 992.00 | 107,972 |
| 2024-03-06 | 1,019.00 | 1,025.00 | 991.00 | 994.00 | 994.00 | 49,613 |
| 2024-03-05 | 1,047.00 | 1,065.00 | 968.00 | 1,019.00 | 1,019.00 | 259,434 |
| 2024-03-04 | 1,058.00 | 1,100.00 | 1,038.00 | 1,048.00 | 1,048.00 | 87,732 |
| 2024-02-29 | 1,062.00 | 1,099.00 | 1,058.00 | 1,058.00 | 1,058.00 | 64,168 |
| 2024-02-28 | 1,087.00 | 1,151.00 | 1,062.00 | 1,062.00 | 1,062.00 | 91,838 |
| 2024-02-27 | 1,089.00 | 1,091.00 | 1,081.00 | 1,085.00 | 1,085.00 | 49,327 |
| 2024-02-26 | 1,090.00 | 1,100.00 | 1,080.00 | 1,089.00 | 1,089.00 | 28,766 |
| 2024-02-23 | 1,200.00 | 1,200.00 | 1,038.00 | 1,096.00 | 1,096.00 | 64,989 |
| 2024-02-22 | 1,104.00 | 1,105.00 | 1,094.00 | 1,098.00 | 1,098.00 | 75,113 |
| 2024-02-21 | 1,088.00 | 1,102.00 | 1,075.00 | 1,101.00 | 1,101.00 | 120,055 |
| 2024-02-20 | 1,105.00 | 1,105.00 | 1,073.00 | 1,088.00 | 1,088.00 | 34,060 |
| 2024-02-19 | 1,096.00 | 1,116.00 | 1,087.00 | 1,089.00 | 1,089.00 | 98,420 |
| 2024-02-16 | 1,134.00 | 1,134.00 | 1,095.00 | 1,105.00 | 1,105.00 | 93,134 |
| 2024-02-15 | 1,126.00 | 1,152.00 | 1,098.00 | 1,103.00 | 1,103.00 | 203,506 |
| 2024-02-14 | 1,116.00 | 1,248.00 | 1,100.00 | 1,109.00 | 1,109.00 | 102,357 |
| 2024-02-13 | 1,115.00 | 1,188.00 | 1,115.00 | 1,116.00 | 1,116.00 | 55,951 |
| 2024-02-08 | 1,103.00 | 1,202.00 | 1,103.00 | 1,150.00 | 1,150.00 | 32,512 |
| 2024-02-07 | 1,179.00 | 1,179.00 | 1,135.00 | 1,155.00 | 1,155.00 | 24,761 |
| 2024-02-06 | 1,177.00 | 1,197.00 | 1,161.00 | 1,178.00 | 1,178.00 | 44,465 |
| 2024-02-05 | 1,179.00 | 1,183.00 | 1,158.00 | 1,177.00 | 1,177.00 | 27,491 |
| 2024-02-02 | 1,157.00 | 1,350.00 | 1,135.00 | 1,185.00 | 1,185.00 | 235,165 |
| 2024-02-01 | 1,105.00 | 1,199.00 | 1,105.00 | 1,150.00 | 1,150.00 | 27,740 |
| 2024-01-31 | 1,181.00 | 1,200.00 | 1,159.00 | 1,174.00 | 1,174.00 | 24,066 |
| 2024-01-30 | 1,197.00 | 1,249.00 | 1,171.00 | 1,183.00 | 1,183.00 | 20,924 |
| 2024-01-29 | 1,258.00 | 1,258.00 | 1,195.00 | 1,197.00 | 1,197.00 | 40,470 |
| 2024-01-26 | 1,175.00 | 1,269.00 | 1,165.00 | 1,263.00 | 1,263.00 | 56,465 |
| 2024-01-25 | 1,213.00 | 1,230.00 | 1,200.00 | 1,222.00 | 1,222.00 | 28,105 |
| 2024-01-24 | 1,163.00 | 1,229.00 | 1,161.00 | 1,213.00 | 1,213.00 | 53,151 |
| 2024-01-23 | 1,151.00 | 1,230.00 | 1,151.00 | 1,169.00 | 1,169.00 | 92,466 |
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.