Hitron Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 1,201.00 | 1,249.00 | 1,151.00 | 1,151.00 | 1,151.00 | 77,724 |
| 2024-01-19 | 1,329.00 | 1,329.00 | 1,201.00 | 1,201.00 | 1,201.00 | 82,390 |
| 2024-01-18 | 1,395.00 | 1,395.00 | 1,300.00 | 1,329.00 | 1,329.00 | 29,033 |
| 2024-01-17 | 1,370.00 | 1,375.00 | 1,290.00 | 1,322.00 | 1,322.00 | 30,437 |
| 2024-01-16 | 1,360.00 | 1,399.00 | 1,335.00 | 1,342.00 | 1,342.00 | 66,682 |
| 2024-01-15 | 1,341.00 | 1,411.00 | 1,320.00 | 1,360.00 | 1,360.00 | 71,886 |
| 2024-01-12 | 1,250.00 | 1,358.00 | 1,210.00 | 1,341.00 | 1,341.00 | 85,821 |
| 2024-01-11 | 1,331.00 | 1,331.00 | 1,293.00 | 1,315.00 | 1,315.00 | 39,094 |
| 2024-01-10 | 1,350.00 | 1,393.00 | 1,306.00 | 1,331.00 | 1,331.00 | 80,642 |
| 2024-01-09 | 1,330.00 | 1,369.00 | 1,310.00 | 1,331.00 | 1,331.00 | 71,095 |
| 2024-01-08 | 1,450.00 | 1,483.00 | 1,321.00 | 1,340.00 | 1,340.00 | 168,076 |
| 2024-01-05 | 1,250.00 | 1,463.00 | 1,183.00 | 1,340.00 | 1,340.00 | 524,354 |
| 2024-01-04 | 1,180.00 | 1,508.00 | 1,148.00 | 1,310.00 | 1,310.00 | 4,223,920 |
| 2024-01-03 | 1,250.00 | 1,250.00 | 1,160.00 | 1,160.00 | 1,160.00 | 28,868 |
| 2024-01-02 | 1,133.00 | 1,200.00 | 1,133.00 | 1,188.00 | 1,188.00 | 88,152 |
| 2023-12-28 | 1,140.00 | 1,144.00 | 1,125.00 | 1,125.00 | 1,125.00 | 46,162 |
| 2023-12-27 | 1,150.00 | 1,185.00 | 1,134.00 | 1,140.00 | 1,140.00 | 29,114 |
| 2023-12-26 | 1,145.00 | 1,159.00 | 1,119.00 | 1,152.00 | 1,152.00 | 52,871 |
| 2023-12-22 | 1,142.00 | 1,155.00 | 1,111.00 | 1,143.00 | 1,143.00 | 63,686 |
| 2023-12-21 | 1,185.00 | 1,191.00 | 1,110.00 | 1,142.00 | 1,142.00 | 132,366 |
| 2023-12-20 | 1,274.00 | 1,274.00 | 1,184.00 | 1,184.00 | 1,184.00 | 132,542 |
| 2023-12-19 | 1,291.00 | 1,291.00 | 1,245.00 | 1,262.00 | 1,262.00 | 65,593 |
| 2023-12-18 | 1,389.00 | 1,389.00 | 1,260.00 | 1,278.00 | 1,278.00 | 95,252 |
| 2023-12-15 | 1,265.00 | 1,381.00 | 1,265.00 | 1,297.00 | 1,297.00 | 132,004 |
| 2023-12-14 | 1,290.00 | 1,301.00 | 1,264.00 | 1,265.00 | 1,265.00 | 60,473 |
| 2023-12-13 | 1,332.00 | 1,343.00 | 1,290.00 | 1,290.00 | 1,290.00 | 55,289 |
| 2023-12-12 | 1,390.00 | 1,391.00 | 1,281.00 | 1,332.00 | 1,332.00 | 54,715 |
| 2023-12-11 | 1,412.00 | 1,450.00 | 1,387.00 | 1,390.00 | 1,390.00 | 17,058 |
| 2023-12-08 | 1,398.00 | 1,439.00 | 1,396.00 | 1,412.00 | 1,412.00 | 23,066 |
| 2023-12-07 | 1,414.00 | 1,428.00 | 1,394.00 | 1,398.00 | 1,398.00 | 69,348 |
| 2023-12-06 | 1,440.00 | 1,440.00 | 1,398.00 | 1,414.00 | 1,414.00 | 35,533 |
| 2023-12-05 | 1,382.00 | 1,443.00 | 1,370.00 | 1,409.00 | 1,409.00 | 84,820 |
| 2023-12-04 | 1,467.00 | 1,474.00 | 1,379.00 | 1,381.00 | 1,381.00 | 81,185 |
| 2023-12-01 | 1,560.00 | 1,589.00 | 1,451.00 | 1,467.00 | 1,467.00 | 73,841 |
| 2023-11-30 | 1,468.00 | 1,727.00 | 1,392.00 | 1,474.00 | 1,474.00 | 552,118 |
| 2023-11-29 | 1,515.00 | 1,535.00 | 1,477.00 | 1,477.00 | 1,477.00 | 44,268 |
| 2023-11-28 | 1,608.00 | 1,608.00 | 1,522.00 | 1,528.00 | 1,528.00 | 111,186 |
| 2023-11-27 | 1,609.00 | 1,629.00 | 1,590.00 | 1,593.00 | 1,593.00 | 39,845 |
| 2023-11-24 | 1,620.00 | 1,625.00 | 1,600.00 | 1,610.00 | 1,610.00 | 34,559 |
| 2023-11-23 | 1,649.00 | 1,654.00 | 1,611.00 | 1,617.00 | 1,617.00 | 88,666 |
| 2023-11-22 | 1,699.00 | 1,699.00 | 1,645.00 | 1,649.00 | 1,649.00 | 124,311 |
| 2023-11-21 | 1,795.00 | 1,795.00 | 1,669.00 | 1,692.00 | 1,692.00 | 101,666 |
| 2023-11-20 | 1,770.00 | 1,770.00 | 1,723.00 | 1,727.00 | 1,727.00 | 63,772 |
| 2023-11-17 | 1,750.00 | 1,790.00 | 1,730.00 | 1,733.00 | 1,733.00 | 138,732 |
| 2023-11-16 | 1,740.00 | 1,850.00 | 1,740.00 | 1,768.00 | 1,768.00 | 67,023 |
| 2023-11-15 | 1,750.00 | 1,945.00 | 1,724.00 | 1,780.00 | 1,780.00 | 230,538 |
| 2023-11-14 | 1,712.00 | 1,775.00 | 1,601.00 | 1,739.00 | 1,739.00 | 130,554 |
| 2023-11-13 | 1,835.00 | 1,870.00 | 1,715.00 | 1,718.00 | 1,718.00 | 144,613 |
| 2023-11-10 | 1,722.00 | 1,835.00 | 1,708.00 | 1,835.00 | 1,835.00 | 168,131 |
| 2023-11-09 | 1,920.00 | 2,050.00 | 1,810.00 | 1,810.00 | 1,810.00 | 613,985 |
| 2023-11-08 | 2,410.00 | 2,460.00 | 1,840.00 | 1,845.00 | 1,845.00 | 2,680,628 |
| 2023-11-07 | 1,684.00 | 2,165.00 | 1,671.00 | 2,165.00 | 2,165.00 | 1,764,821 |
| 2023-11-06 | 1,725.00 | 1,800.00 | 1,588.00 | 1,666.00 | 1,666.00 | 544,269 |
| 2023-11-03 | 2,100.00 | 2,120.00 | 1,805.00 | 1,821.00 | 1,821.00 | 489,542 |
| 2023-11-02 | 2,400.00 | 2,635.00 | 1,841.00 | 2,120.00 | 2,120.00 | 1,930,013 |
| 2023-11-01 | 1,740.00 | 2,260.00 | 1,740.00 | 2,260.00 | 2,260.00 | 407,482 |
| 2022-03-28 | 2,715.00 | 2,825.00 | 2,470.00 | 2,470.00 | 2,470.00 | 598,608 |
| 2022-03-25 | 2,920.00 | 2,970.00 | 2,440.00 | 2,730.00 | 2,730.00 | 2,541,979 |
| 2022-03-24 | 3,300.00 | 3,330.00 | 2,850.00 | 2,990.00 | 2,990.00 | 1,528,786 |
| 2022-03-23 | 3,955.00 | 4,350.00 | 3,655.00 | 3,655.00 | 3,655.00 | 574,184 |
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.