Hitron Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-21 | 620.00 | 630.00 | 614.00 | 624.00 | 624.00 | 437,396 |
| 2025-04-18 | 616.00 | 639.00 | 612.00 | 619.00 | 619.00 | 874,386 |
| 2025-04-17 | 655.00 | 655.00 | 630.00 | 632.00 | 632.00 | 456,565 |
| 2025-04-16 | 644.00 | 669.00 | 635.00 | 641.00 | 641.00 | 956,750 |
| 2025-04-15 | 635.00 | 655.00 | 620.00 | 643.00 | 643.00 | 780,464 |
| 2025-04-14 | 628.00 | 639.00 | 626.00 | 631.00 | 631.00 | 698,292 |
| 2025-04-11 | 618.00 | 634.00 | 604.00 | 628.00 | 628.00 | 808,157 |
| 2025-04-10 | 640.00 | 679.00 | 615.00 | 622.00 | 622.00 | 1,572,295 |
| 2025-04-09 | 652.00 | 652.00 | 619.00 | 622.00 | 622.00 | 570,390 |
| 2025-04-08 | 647.00 | 705.00 | 640.00 | 652.00 | 652.00 | 819,816 |
| 2025-04-07 | 659.00 | 659.00 | 630.00 | 644.00 | 644.00 | 932,893 |
| 2025-04-04 | 652.00 | 675.00 | 650.00 | 669.00 | 669.00 | 897,131 |
| 2025-04-03 | 681.00 | 683.00 | 635.00 | 666.00 | 666.00 | 966,381 |
| 2025-04-02 | 726.00 | 726.00 | 684.00 | 685.00 | 685.00 | 988,885 |
| 2025-04-01 | 721.00 | 770.00 | 698.00 | 725.00 | 725.00 | 1,714,760 |
| 2025-03-31 | 714.00 | 724.00 | 681.00 | 714.00 | 714.00 | 890,755 |
| 2025-03-28 | 724.00 | 745.00 | 711.00 | 714.00 | 714.00 | 662,101 |
| 2025-03-27 | 739.00 | 753.00 | 724.00 | 725.00 | 725.00 | 1,204,720 |
| 2025-03-26 | 751.00 | 786.00 | 733.00 | 740.00 | 740.00 | 1,148,955 |
| 2025-03-25 | 739.00 | 750.00 | 725.00 | 740.00 | 740.00 | 1,145,789 |
| 2025-03-24 | 754.00 | 764.00 | 716.00 | 750.00 | 750.00 | 1,958,330 |
| 2025-03-21 | 849.00 | 849.00 | 741.00 | 750.00 | 750.00 | 4,291,068 |
| 2025-03-20 | 736.00 | 900.00 | 735.00 | 823.00 | 823.00 | 27,945,039 |
| 2025-03-19 | 709.00 | 728.00 | 694.00 | 697.00 | 697.00 | 857,934 |
| 2025-03-18 | 709.00 | 732.00 | 705.00 | 708.00 | 708.00 | 1,239,321 |
| 2025-03-17 | 720.00 | 734.00 | 700.00 | 708.00 | 708.00 | 811,013 |
| 2025-03-14 | 737.00 | 742.00 | 694.00 | 720.00 | 720.00 | 1,135,906 |
| 2025-03-13 | 697.00 | 734.00 | 685.00 | 710.00 | 710.00 | 1,686,120 |
| 2025-03-12 | 710.00 | 718.00 | 691.00 | 699.00 | 699.00 | 1,088,347 |
| 2025-03-11 | 660.00 | 718.00 | 628.00 | 711.00 | 711.00 | 1,787,092 |
| 2025-03-10 | 670.00 | 737.00 | 654.00 | 689.00 | 689.00 | 4,462,096 |
| 2025-03-07 | 679.00 | 680.00 | 645.00 | 652.00 | 652.00 | 1,362,922 |
| 2025-03-06 | 680.00 | 680.00 | 637.00 | 652.00 | 652.00 | 2,191,854 |
| 2025-03-05 | 680.00 | 760.00 | 680.00 | 685.00 | 685.00 | 6,024,054 |
| 2025-03-04 | 630.00 | 780.00 | 628.00 | 674.00 | 674.00 | 17,796,891 |
| 2025-02-28 | 672.00 | 672.00 | 609.00 | 630.00 | 630.00 | 2,822,789 |
| 2025-02-27 | 725.00 | 736.00 | 602.00 | 645.00 | 645.00 | 6,760,513 |
| 2025-02-26 | 754.00 | 755.00 | 730.00 | 731.00 | 731.00 | 1,468,410 |
| 2025-02-25 | 769.00 | 775.00 | 750.00 | 750.00 | 750.00 | 1,143,263 |
| 2025-02-24 | 785.00 | 785.00 | 760.00 | 769.00 | 769.00 | 1,083,730 |
| 2025-02-21 | 784.00 | 789.00 | 763.00 | 769.00 | 769.00 | 1,597,135 |
| 2025-02-20 | 802.00 | 828.00 | 765.00 | 781.00 | 781.00 | 1,533,956 |
| 2025-02-19 | 784.00 | 799.00 | 756.00 | 790.00 | 790.00 | 2,361,990 |
| 2025-02-18 | 800.00 | 801.00 | 775.00 | 784.00 | 784.00 | 1,819,584 |
| 2025-02-17 | 814.00 | 814.00 | 797.00 | 811.00 | 811.00 | 1,388,578 |
| 2025-02-14 | 840.00 | 840.00 | 800.00 | 809.00 | 809.00 | 2,345,072 |
| 2025-02-13 | 840.00 | 884.00 | 810.00 | 829.00 | 829.00 | 2,626,264 |
| 2025-02-12 | 870.00 | 890.00 | 803.00 | 821.00 | 821.00 | 5,133,921 |
| 2025-02-11 | 1,037.00 | 1,092.00 | 864.00 | 870.00 | 870.00 | 20,307,930 |
| 2025-02-10 | 756.00 | 977.00 | 756.00 | 977.00 | 977.00 | 20,775,211 |
| 2025-02-07 | 813.00 | 820.00 | 751.00 | 752.00 | 752.00 | 4,588,874 |
| 2025-02-06 | 828.00 | 848.00 | 797.00 | 805.00 | 805.00 | 3,738,079 |
| 2025-02-05 | 866.00 | 890.00 | 818.00 | 829.00 | 829.00 | 4,361,499 |
| 2025-02-04 | 877.00 | 928.00 | 845.00 | 870.00 | 870.00 | 3,874,564 |
| 2025-02-03 | 900.00 | 900.00 | 830.00 | 877.00 | 877.00 | 5,506,370 |
| 2025-01-31 | 971.00 | 974.00 | 911.00 | 919.00 | 919.00 | 5,455,286 |
| 2025-01-24 | 930.00 | 1,034.00 | 910.00 | 966.00 | 966.00 | 18,974,490 |
| 2025-01-23 | 997.00 | 1,038.00 | 906.00 | 946.00 | 946.00 | 36,906,566 |
| 2025-01-22 | 1,432.00 | 1,446.00 | 973.00 | 973.00 | 973.00 | 76,880,625 |
| 2025-01-21 | 1,545.00 | 1,575.00 | 1,389.00 | 1,389.00 | 1,389.00 | 9,326,786 |
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.