Hitron Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-20 | 4,655.00 | 4,710.00 | 4,600.00 | 4,600.00 | 4,600.00 | 60,552 |
| 2021-12-17 | 4,700.00 | 4,750.00 | 4,620.00 | 4,700.00 | 4,700.00 | 39,942 |
| 2021-12-16 | 4,820.00 | 4,880.00 | 4,650.00 | 4,675.00 | 4,675.00 | 96,093 |
| 2021-12-15 | 4,900.00 | 5,000.00 | 4,815.00 | 4,850.00 | 4,850.00 | 36,318 |
| 2021-12-14 | 5,040.00 | 5,040.00 | 4,865.00 | 4,900.00 | 4,900.00 | 54,515 |
| 2021-12-13 | 5,050.00 | 5,050.00 | 4,900.00 | 4,970.00 | 4,970.00 | 68,267 |
| 2021-12-10 | 5,120.00 | 5,120.00 | 4,950.00 | 4,955.00 | 4,955.00 | 56,105 |
| 2021-12-09 | 4,960.00 | 5,230.00 | 4,955.00 | 5,080.00 | 5,080.00 | 199,779 |
| 2021-12-08 | 4,930.00 | 5,080.00 | 4,930.00 | 4,935.00 | 4,935.00 | 63,151 |
| 2021-12-07 | 5,010.00 | 5,090.00 | 4,880.00 | 4,930.00 | 4,930.00 | 89,632 |
| 2021-12-06 | 5,010.00 | 5,100.00 | 4,875.00 | 4,965.00 | 4,965.00 | 71,266 |
| 2021-12-03 | 4,660.00 | 5,100.00 | 4,660.00 | 5,010.00 | 5,010.00 | 253,949 |
| 2021-12-02 | 4,995.00 | 4,995.00 | 4,705.00 | 4,740.00 | 4,740.00 | 209,368 |
| 2021-12-01 | 5,580.00 | 5,580.00 | 4,905.00 | 4,925.00 | 4,925.00 | 625,486 |
| 2021-11-30 | 4,800.00 | 5,970.00 | 4,695.00 | 5,360.00 | 5,360.00 | 1,778,781 |
| 2021-11-29 | 4,490.00 | 4,760.00 | 4,110.00 | 4,645.00 | 4,645.00 | 274,926 |
| 2021-11-26 | 4,785.00 | 4,900.00 | 4,480.00 | 4,485.00 | 4,485.00 | 177,672 |
| 2021-11-25 | 4,835.00 | 4,950.00 | 4,600.00 | 4,670.00 | 4,670.00 | 148,043 |
| 2021-11-24 | 4,785.00 | 5,100.00 | 4,655.00 | 4,705.00 | 4,705.00 | 154,400 |
| 2021-11-23 | 4,575.00 | 4,790.00 | 4,545.00 | 4,650.00 | 4,650.00 | 105,777 |
| 2021-11-22 | 5,040.00 | 5,040.00 | 4,505.00 | 4,560.00 | 4,560.00 | 169,551 |
| 2021-11-19 | 5,200.00 | 5,210.00 | 4,910.00 | 5,000.00 | 5,000.00 | 92,039 |
| 2021-11-18 | 5,210.00 | 5,260.00 | 4,930.00 | 5,160.00 | 5,160.00 | 158,947 |
| 2021-11-17 | 5,070.00 | 5,370.00 | 5,010.00 | 5,210.00 | 5,210.00 | 147,184 |
| 2021-11-16 | 5,230.00 | 5,340.00 | 5,060.00 | 5,170.00 | 5,170.00 | 258,297 |
| 2021-11-15 | 4,875.00 | 5,440.00 | 4,870.00 | 5,180.00 | 5,180.00 | 382,631 |
| 2021-11-12 | 4,630.00 | 5,440.00 | 4,550.00 | 4,870.00 | 4,870.00 | 857,633 |
| 2021-11-11 | 4,265.00 | 4,690.00 | 3,975.00 | 4,690.00 | 4,690.00 | 326,423 |
| 2021-11-10 | 4,925.00 | 4,930.00 | 3,965.00 | 4,315.00 | 4,315.00 | 967,075 |
| 2021-11-09 | 3,805.00 | 4,930.00 | 3,805.00 | 4,930.00 | 4,930.00 | 3,502,778 |
| 2021-11-08 | 3,460.00 | 3,870.00 | 3,445.00 | 3,795.00 | 3,795.00 | 192,257 |
| 2021-11-05 | 3,550.00 | 3,560.00 | 3,455.00 | 3,480.00 | 3,480.00 | 51,813 |
| 2021-11-04 | 3,650.00 | 3,750.00 | 3,420.00 | 3,545.00 | 3,545.00 | 103,433 |
| 2021-11-03 | 3,745.00 | 3,745.00 | 3,500.00 | 3,550.00 | 3,550.00 | 50,673 |
| 2021-11-02 | 3,980.00 | 3,980.00 | 3,600.00 | 3,640.00 | 3,640.00 | 155,439 |
| 2021-11-01 | 3,960.00 | 4,000.00 | 3,850.00 | 3,860.00 | 3,860.00 | 31,221 |
| 2021-10-29 | 3,950.00 | 4,100.00 | 3,880.00 | 3,955.00 | 3,955.00 | 103,145 |
| 2021-10-28 | 3,775.00 | 4,195.00 | 3,755.00 | 3,950.00 | 3,950.00 | 211,226 |
| 2021-10-27 | 3,910.00 | 3,910.00 | 3,545.00 | 3,775.00 | 3,775.00 | 93,272 |
| 2021-10-26 | 4,200.00 | 4,200.00 | 3,785.00 | 3,840.00 | 3,840.00 | 174,898 |
| 2021-10-25 | 3,965.00 | 4,495.00 | 3,855.00 | 4,050.00 | 4,050.00 | 592,850 |
| 2021-10-22 | 3,590.00 | 4,040.00 | 3,590.00 | 3,830.00 | 3,830.00 | 273,859 |
| 2021-10-21 | 3,535.00 | 3,600.00 | 3,430.00 | 3,590.00 | 3,590.00 | 44,973 |
| 2021-10-20 | 3,515.00 | 3,625.00 | 3,330.00 | 3,440.00 | 3,440.00 | 61,601 |
← NewerPage 14 of 14 · 824 trading days
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.