Hitron Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 662.00 | 673.00 | 660.00 | 667.00 | 667.00 | 533,281 |
| 2025-10-20 | 680.00 | 680.00 | 655.00 | 664.00 | 664.00 | 894,522 |
| 2025-10-17 | 693.00 | 702.00 | 670.00 | 670.00 | 670.00 | 765,360 |
| 2025-10-16 | 673.00 | 706.00 | 669.00 | 703.00 | 703.00 | 1,250,272 |
| 2025-10-15 | 684.00 | 684.00 | 665.00 | 672.00 | 672.00 | 490,701 |
| 2025-10-14 | 680.00 | 695.00 | 663.00 | 670.00 | 670.00 | 860,957 |
| 2025-10-13 | 687.00 | 710.00 | 674.00 | 678.00 | 678.00 | 839,876 |
| 2025-10-10 | 681.00 | 690.00 | 665.00 | 685.00 | 685.00 | 528,620 |
| 2025-10-02 | 710.00 | 748.00 | 670.00 | 681.00 | 681.00 | 1,898,653 |
| 2025-10-01 | 900.00 | 902.00 | 687.00 | 699.00 | 699.00 | 5,963,679 |
| 2025-09-30 | 705.00 | 825.00 | 705.00 | 785.00 | 785.00 | 4,040,448 |
| 2025-09-29 | 755.00 | 764.00 | 710.00 | 722.00 | 722.00 | 1,680,106 |
| 2025-09-26 | 707.00 | 798.00 | 687.00 | 755.00 | 755.00 | 4,745,632 |
| 2025-09-25 | 713.00 | 745.00 | 686.00 | 709.00 | 709.00 | 969,702 |
| 2025-09-24 | 665.00 | 751.00 | 662.00 | 713.00 | 713.00 | 3,793,921 |
| 2025-09-23 | 674.00 | 674.00 | 659.00 | 664.00 | 664.00 | 653,280 |
| 2025-09-22 | 690.00 | 692.00 | 659.00 | 669.00 | 669.00 | 1,116,017 |
| 2025-09-19 | 662.00 | 809.00 | 658.00 | 680.00 | 680.00 | 12,272,510 |
| 2025-09-18 | 654.00 | 663.00 | 650.00 | 658.00 | 658.00 | 388,298 |
| 2025-09-17 | 664.00 | 668.00 | 655.00 | 657.00 | 657.00 | 244,101 |
| 2025-09-16 | 658.00 | 668.00 | 652.00 | 664.00 | 664.00 | 295,596 |
| 2025-09-15 | 655.00 | 672.00 | 652.00 | 658.00 | 658.00 | 391,002 |
| 2025-09-12 | 660.00 | 662.00 | 650.00 | 651.00 | 651.00 | 611,406 |
| 2025-09-11 | 675.00 | 681.00 | 655.00 | 660.00 | 660.00 | 678,026 |
| 2025-09-10 | 682.00 | 697.00 | 653.00 | 673.00 | 673.00 | 675,298 |
| 2025-09-09 | 694.00 | 709.00 | 676.00 | 683.00 | 683.00 | 588,307 |
| 2025-09-08 | 672.00 | 679.00 | 662.00 | 673.00 | 673.00 | 360,100 |
| 2025-09-05 | 680.00 | 689.00 | 670.00 | 675.00 | 675.00 | 320,195 |
| 2025-09-04 | 694.00 | 707.00 | 683.00 | 683.00 | 683.00 | 166,124 |
| 2025-09-03 | 690.00 | 702.00 | 682.00 | 694.00 | 694.00 | 162,862 |
| 2025-09-02 | 685.00 | 698.00 | 670.00 | 690.00 | 690.00 | 258,491 |
| 2025-09-01 | 685.00 | 696.00 | 664.00 | 688.00 | 688.00 | 304,382 |
| 2025-08-29 | 669.00 | 709.00 | 659.00 | 689.00 | 689.00 | 518,837 |
| 2025-08-28 | 661.00 | 674.00 | 660.00 | 669.00 | 669.00 | 320,391 |
| 2025-08-27 | 698.00 | 698.00 | 655.00 | 669.00 | 669.00 | 648,003 |
| 2025-08-26 | 695.00 | 700.00 | 681.00 | 681.00 | 681.00 | 254,860 |
| 2025-08-25 | 684.00 | 710.00 | 681.00 | 695.00 | 695.00 | 434,384 |
| 2025-08-22 | 679.00 | 700.00 | 672.00 | 691.00 | 691.00 | 365,785 |
| 2025-08-21 | 699.00 | 709.00 | 677.00 | 678.00 | 678.00 | 497,837 |
| 2025-08-20 | 684.00 | 717.00 | 684.00 | 697.00 | 697.00 | 470,215 |
| 2025-08-19 | 721.00 | 730.00 | 693.00 | 710.00 | 710.00 | 685,813 |
| 2025-08-18 | 702.00 | 753.00 | 691.00 | 721.00 | 721.00 | 895,586 |
| 2025-08-14 | 699.00 | 725.00 | 679.00 | 710.00 | 710.00 | 788,077 |
| 2025-08-13 | 655.00 | 745.00 | 652.00 | 713.00 | 713.00 | 3,173,257 |
| 2025-08-12 | 664.00 | 669.00 | 652.00 | 656.00 | 656.00 | 415,681 |
| 2025-08-11 | 667.00 | 669.00 | 655.00 | 661.00 | 661.00 | 582,063 |
| 2025-08-08 | 671.00 | 678.00 | 659.00 | 667.00 | 667.00 | 839,230 |
| 2025-08-07 | 669.00 | 690.00 | 662.00 | 671.00 | 671.00 | 698,007 |
| 2025-08-06 | 715.00 | 716.00 | 673.00 | 686.00 | 686.00 | 1,290,026 |
| 2025-08-05 | 721.00 | 739.00 | 700.00 | 715.00 | 715.00 | 1,232,646 |
| 2025-08-04 | 730.00 | 819.00 | 685.00 | 716.00 | 716.00 | 2,429,189 |
| 2025-08-01 | 814.00 | 823.00 | 716.00 | 730.00 | 730.00 | 1,700,114 |
| 2025-07-31 | 731.00 | 829.00 | 729.00 | 819.00 | 819.00 | 2,769,415 |
| 2025-07-30 | 723.00 | 795.00 | 707.00 | 755.00 | 755.00 | 2,581,140 |
| 2025-07-29 | 665.00 | 748.00 | 659.00 | 725.00 | 725.00 | 4,131,319 |
| 2025-07-28 | 629.00 | 675.00 | 629.00 | 665.00 | 665.00 | 1,767,862 |
| 2025-07-25 | 633.00 | 652.00 | 623.00 | 626.00 | 626.00 | 645,722 |
| 2025-07-24 | 630.00 | 639.00 | 626.00 | 633.00 | 633.00 | 314,654 |
| 2025-07-23 | 646.00 | 646.00 | 627.00 | 630.00 | 630.00 | 686,812 |
| 2025-07-22 | 652.00 | 670.00 | 637.00 | 640.00 | 640.00 | 781,300 |
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.