Hitron Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-21 | 657.00 | 661.00 | 645.00 | 652.00 | 652.00 | 506,048 |
| 2025-07-18 | 655.00 | 666.00 | 647.00 | 656.00 | 656.00 | 666,661 |
| 2025-07-17 | 699.00 | 710.00 | 650.00 | 660.00 | 660.00 | 1,561,842 |
| 2025-07-16 | 656.00 | 756.00 | 654.00 | 688.00 | 688.00 | 4,949,036 |
| 2025-07-15 | 670.00 | 679.00 | 649.00 | 656.00 | 656.00 | 648,909 |
| 2025-07-14 | 656.00 | 694.00 | 649.00 | 674.00 | 674.00 | 1,216,563 |
| 2025-07-11 | 658.00 | 662.00 | 646.00 | 657.00 | 657.00 | 446,254 |
| 2025-07-10 | 643.00 | 665.00 | 631.00 | 658.00 | 658.00 | 597,607 |
| 2025-07-09 | 636.00 | 664.00 | 615.00 | 643.00 | 643.00 | 862,436 |
| 2025-07-08 | 605.00 | 642.00 | 601.00 | 620.00 | 620.00 | 1,095,719 |
| 2025-07-07 | 689.00 | 696.00 | 586.00 | 604.00 | 604.00 | 3,419,903 |
| 2025-07-04 | 639.00 | 685.00 | 638.00 | 676.00 | 676.00 | 1,217,990 |
| 2025-07-03 | 656.00 | 685.00 | 619.00 | 635.00 | 635.00 | 2,255,559 |
| 2025-07-02 | 655.00 | 676.00 | 650.00 | 662.00 | 662.00 | 386,232 |
| 2025-07-01 | 651.00 | 684.00 | 650.00 | 656.00 | 656.00 | 448,488 |
| 2025-06-30 | 655.00 | 687.00 | 649.00 | 651.00 | 651.00 | 767,338 |
| 2025-06-27 | 700.00 | 700.00 | 660.00 | 661.00 | 661.00 | 708,615 |
| 2025-06-26 | 668.00 | 700.00 | 665.00 | 690.00 | 690.00 | 763,550 |
| 2025-06-25 | 657.00 | 719.00 | 645.00 | 665.00 | 665.00 | 1,411,328 |
| 2025-06-24 | 666.00 | 674.00 | 648.00 | 657.00 | 657.00 | 541,705 |
| 2025-06-23 | 678.00 | 678.00 | 652.00 | 654.00 | 654.00 | 589,396 |
| 2025-06-20 | 678.00 | 690.00 | 665.00 | 668.00 | 668.00 | 571,359 |
| 2025-06-19 | 682.00 | 699.00 | 659.00 | 675.00 | 675.00 | 690,314 |
| 2025-06-18 | 700.00 | 700.00 | 675.00 | 682.00 | 682.00 | 607,392 |
| 2025-06-17 | 666.00 | 731.00 | 666.00 | 700.00 | 700.00 | 1,091,751 |
| 2025-06-16 | 707.00 | 715.00 | 652.00 | 660.00 | 660.00 | 927,351 |
| 2025-06-13 | 740.00 | 740.00 | 708.00 | 718.00 | 718.00 | 1,165,518 |
| 2025-06-12 | 747.00 | 754.00 | 735.00 | 739.00 | 739.00 | 607,359 |
| 2025-06-11 | 744.00 | 770.00 | 737.00 | 746.00 | 746.00 | 733,845 |
| 2025-06-10 | 750.00 | 759.00 | 735.00 | 744.00 | 744.00 | 751,850 |
| 2025-06-09 | 761.00 | 773.00 | 740.00 | 750.00 | 750.00 | 763,754 |
| 2025-06-05 | 760.00 | 789.00 | 758.00 | 761.00 | 761.00 | 824,266 |
| 2025-06-04 | 779.00 | 810.00 | 748.00 | 760.00 | 760.00 | 1,434,331 |
| 2025-06-02 | 827.00 | 839.00 | 775.00 | 779.00 | 779.00 | 1,484,041 |
| 2025-05-30 | 792.00 | 850.00 | 773.00 | 827.00 | 827.00 | 2,069,205 |
| 2025-05-29 | 838.00 | 876.00 | 790.00 | 792.00 | 792.00 | 1,766,334 |
| 2025-05-28 | 911.00 | 940.00 | 816.00 | 837.00 | 837.00 | 3,386,103 |
| 2025-05-27 | 1,013.00 | 1,035.00 | 924.00 | 924.00 | 924.00 | 1,705,383 |
| 2025-05-26 | 944.00 | 1,029.00 | 902.00 | 1,007.00 | 1,007.00 | 3,192,229 |
| 2025-05-23 | 936.00 | 946.00 | 881.00 | 944.00 | 944.00 | 1,190,700 |
| 2025-05-22 | 952.00 | 986.00 | 910.00 | 946.00 | 946.00 | 1,794,665 |
| 2025-05-21 | 1,000.00 | 1,075.00 | 976.00 | 980.00 | 980.00 | 3,839,134 |
| 2025-05-20 | 975.00 | 1,008.00 | 923.00 | 1,000.00 | 1,000.00 | 2,893,956 |
| 2025-05-19 | 887.00 | 975.00 | 869.00 | 975.00 | 975.00 | 4,131,209 |
| 2025-05-16 | 878.00 | 915.00 | 845.00 | 887.00 | 887.00 | 2,968,000 |
| 2025-05-15 | 813.00 | 898.00 | 779.00 | 886.00 | 886.00 | 5,311,890 |
| 2025-05-14 | 729.00 | 840.00 | 720.00 | 820.00 | 820.00 | 7,129,456 |
| 2025-05-13 | 714.00 | 750.00 | 714.00 | 729.00 | 729.00 | 920,347 |
| 2025-05-12 | 735.00 | 770.00 | 705.00 | 724.00 | 724.00 | 994,004 |
| 2025-05-09 | 741.00 | 742.00 | 714.00 | 727.00 | 727.00 | 855,923 |
| 2025-05-08 | 737.00 | 783.00 | 710.00 | 748.00 | 748.00 | 1,940,850 |
| 2025-05-07 | 770.00 | 773.00 | 700.00 | 729.00 | 729.00 | 2,160,261 |
| 2025-05-02 | 673.00 | 785.00 | 650.00 | 777.00 | 777.00 | 4,667,929 |
| 2025-04-30 | 625.00 | 721.00 | 625.00 | 683.00 | 683.00 | 3,747,981 |
| 2025-04-29 | 637.00 | 655.00 | 621.00 | 633.00 | 633.00 | 845,541 |
| 2025-04-28 | 664.00 | 695.00 | 635.00 | 635.00 | 635.00 | 2,336,556 |
| 2025-04-25 | 602.00 | 695.00 | 593.00 | 657.00 | 657.00 | 7,785,074 |
| 2025-04-24 | 610.00 | 614.00 | 594.00 | 599.00 | 599.00 | 826,758 |
| 2025-04-23 | 611.00 | 617.00 | 595.00 | 607.00 | 607.00 | 921,020 |
| 2025-04-22 | 621.00 | 621.00 | 608.00 | 610.00 | 610.00 | 687,148 |
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.