Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 019490.KO stock page

Hitron Systems historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-224,305.004,305.003,950.004,020.004,020.00184,035
2022-03-214,290.004,470.004,120.004,305.004,305.00159,306
2022-03-184,185.004,505.004,180.004,280.004,280.00248,344
2022-03-174,200.004,350.003,810.004,185.004,185.00284,640
2022-03-163,390.004,315.003,300.004,305.004,305.00807,899
2022-03-153,010.003,590.003,005.003,320.003,320.00124,906
2022-03-143,160.003,325.003,010.003,105.003,105.00123,783
2022-03-113,400.003,550.003,190.003,240.003,240.00100,045
2022-03-103,990.003,990.003,345.003,395.003,395.0083,188
2022-03-083,705.003,935.003,685.003,685.003,685.0022,693
2022-03-073,985.003,995.003,785.003,785.003,785.0031,219
2022-03-044,005.004,170.003,655.003,975.003,975.00171,360
2022-03-034,110.004,250.003,850.004,005.004,005.00376,028
2022-03-023,710.004,110.003,645.004,005.004,005.00397,797
2022-02-283,550.004,190.003,460.003,690.003,690.00499,995
2022-02-253,500.003,790.003,460.003,550.003,550.00210,989
2022-02-243,715.004,250.003,425.003,460.003,460.001,266,535
2022-02-233,000.003,650.002,965.003,550.003,550.001,321,590
2022-02-222,730.003,675.002,675.002,955.002,955.001,024,422
2022-02-213,100.003,100.002,525.002,830.002,830.00977,618
2022-02-183,380.003,380.003,035.003,090.003,090.00261,811
2022-02-173,490.003,490.003,255.003,265.003,265.0086,851
2022-02-163,225.003,635.003,225.003,355.003,355.00203,184
2022-02-153,110.003,270.003,010.003,200.003,200.0043,421
2022-02-143,045.003,300.003,020.003,115.003,115.0063,689
2022-02-113,220.003,225.003,045.003,045.003,045.00140,894
2022-02-103,475.003,475.003,180.003,220.003,220.0083,767
2022-02-093,425.003,450.003,390.003,415.003,415.0035,234
2022-02-083,295.003,490.003,295.003,390.003,390.0038,814
2022-02-073,455.003,550.003,350.003,355.003,355.0046,837
2022-02-043,640.003,640.003,400.003,425.003,425.0032,926
2022-02-033,550.003,680.003,550.003,570.003,570.0043,009
2022-01-283,595.003,800.003,525.003,590.003,590.009,282
2022-01-273,850.003,855.003,520.003,595.003,595.0047,842
2022-01-264,140.004,140.003,760.003,790.003,790.0028,170
2022-01-254,270.004,270.003,965.004,135.004,135.0044,664
2022-01-243,830.004,430.003,760.004,050.004,050.00112,112
2022-01-213,880.003,880.003,740.003,830.003,830.0011,216
2022-01-203,775.003,900.003,775.003,795.003,795.0014,604
2022-01-193,900.003,900.003,730.003,775.003,775.0034,845
2022-01-184,070.004,080.003,800.003,900.003,900.0049,097
2022-01-174,120.004,120.004,010.004,070.004,070.0011,317
2022-01-144,025.004,115.004,020.004,070.004,070.0027,360
2022-01-134,050.004,190.004,050.004,070.004,070.0021,716
2022-01-124,150.004,235.004,035.004,100.004,100.0038,766
2022-01-114,035.004,255.004,035.004,140.004,140.0051,296
2022-01-104,155.004,155.004,000.004,000.004,000.0039,609
2022-01-074,090.004,265.004,090.004,155.004,155.0013,831
2022-01-064,090.004,300.004,090.004,150.004,150.0024,210
2022-01-054,165.004,370.004,060.004,175.004,175.0035,283
2022-01-044,240.004,240.004,030.004,165.004,165.0039,324
2022-01-034,190.004,330.004,030.004,090.004,090.0082,183
2021-12-304,305.004,500.004,050.004,200.004,200.0042,313
2021-12-294,500.004,500.004,185.004,310.004,310.0070,360
2021-12-284,550.004,595.004,105.004,405.004,405.00118,178
2021-12-274,535.004,620.004,490.004,500.004,500.0027,026
2021-12-244,850.004,850.004,500.004,615.004,615.0030,219
2021-12-234,645.004,645.004,415.004,535.004,535.0015,150
2021-12-224,475.004,815.004,475.004,515.004,515.0047,943
2021-12-214,600.004,600.004,400.004,440.004,440.0083,151
← NewerPage 13 of 14 · 828 trading daysOlder →

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.