Hitron Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-01-15 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-01-14 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-01-13 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-01-12 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-01-09 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-01-08 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-01-07 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-01-06 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-01-05 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2026-01-02 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-30 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-29 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-26 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-24 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-23 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-22 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-19 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-18 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-17 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-16 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-15 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-12 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-11 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-10 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-09 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-08 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-05 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-04 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-03 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-02 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-12-01 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-11-28 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-11-27 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-11-26 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-11-25 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-11-24 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 0 |
| 2025-11-21 | 584.00 | 584.00 | 530.00 | 541.00 | 541.00 | 629,091 |
| 2025-11-20 | 572.00 | 598.00 | 567.00 | 584.00 | 584.00 | 133,480 |
| 2025-11-19 | 591.00 | 599.00 | 559.00 | 572.00 | 572.00 | 515,048 |
| 2025-11-18 | 596.00 | 606.00 | 588.00 | 592.00 | 592.00 | 251,638 |
| 2025-11-17 | 609.00 | 614.00 | 580.00 | 596.00 | 596.00 | 408,911 |
| 2025-11-14 | 623.00 | 629.00 | 604.00 | 607.00 | 607.00 | 459,033 |
| 2025-11-13 | 618.00 | 632.00 | 613.00 | 623.00 | 623.00 | 510,853 |
| 2025-11-12 | 611.00 | 628.00 | 611.00 | 618.00 | 618.00 | 285,564 |
| 2025-11-11 | 658.00 | 668.00 | 615.00 | 619.00 | 619.00 | 1,025,334 |
| 2025-11-10 | 640.00 | 664.00 | 635.00 | 647.00 | 647.00 | 522,898 |
| 2025-11-07 | 628.00 | 635.00 | 621.00 | 634.00 | 634.00 | 380,049 |
| 2025-11-06 | 632.00 | 654.00 | 625.00 | 627.00 | 627.00 | 564,693 |
| 2025-11-05 | 635.00 | 646.00 | 626.00 | 632.00 | 632.00 | 388,009 |
| 2025-11-04 | 620.00 | 647.00 | 610.00 | 636.00 | 636.00 | 519,972 |
| 2025-11-03 | 625.00 | 631.00 | 610.00 | 620.00 | 620.00 | 558,409 |
| 2025-10-31 | 651.00 | 651.00 | 625.00 | 627.00 | 627.00 | 639,661 |
| 2025-10-30 | 669.00 | 687.00 | 633.00 | 633.00 | 633.00 | 777,251 |
| 2025-10-29 | 655.00 | 699.00 | 638.00 | 669.00 | 669.00 | 1,619,623 |
| 2025-10-28 | 638.00 | 675.00 | 619.00 | 655.00 | 655.00 | 832,965 |
| 2025-10-27 | 629.00 | 642.00 | 616.00 | 618.00 | 618.00 | 766,238 |
| 2025-10-24 | 650.00 | 650.00 | 598.00 | 635.00 | 635.00 | 1,612,962 |
| 2025-10-23 | 647.00 | 665.00 | 639.00 | 648.00 | 648.00 | 778,516 |
| 2025-10-22 | 667.00 | 679.00 | 636.00 | 639.00 | 639.00 | 887,218 |
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.