Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 019490.KO stock page

Hitron Systems historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-01-201,640.001,747.001,541.001,550.001,550.0012,854,940
2025-01-172,060.002,060.001,470.001,704.001,704.0061,753,578
2025-01-163,075.003,075.002,100.002,100.002,100.006,578,939
2025-01-153,240.003,315.002,850.002,995.002,995.005,163,161
2025-01-143,300.003,585.003,070.003,305.003,305.001,230,700
2025-01-133,170.003,300.003,000.003,275.003,275.00675,328
2025-01-103,200.003,200.002,685.003,170.003,170.001,695,686
2025-01-093,050.003,290.003,045.003,270.003,270.00453,360
2025-01-083,000.003,145.002,915.003,105.003,105.00340,869
2025-01-073,050.003,085.002,965.003,015.003,015.00184,603
2025-01-062,945.003,065.002,890.002,995.002,995.00333,149
2025-01-032,825.002,955.002,800.002,930.002,930.00400,072
2025-01-022,950.002,990.002,760.002,885.002,885.00457,089
2024-12-302,935.003,070.002,900.002,940.002,940.00296,524
2024-12-273,010.003,100.002,910.003,010.003,010.00292,664
2024-12-263,095.003,140.003,010.003,010.003,010.00232,640
2024-12-243,175.003,205.002,915.003,135.003,135.00731,345
2024-12-233,235.003,555.003,110.003,175.003,175.001,204,630
2024-12-203,200.003,700.003,080.003,265.003,265.002,585,579
2024-12-193,130.003,315.003,100.003,190.003,190.00499,837
2024-12-183,185.003,245.003,080.003,120.003,120.00316,954
2024-12-173,240.003,270.003,065.003,195.003,195.00277,570
2024-12-163,300.003,330.003,165.003,275.003,275.00441,809
2024-12-133,220.003,265.003,045.003,230.003,230.00453,281
2024-12-123,130.003,230.003,035.003,175.003,175.00287,114
2024-12-113,125.003,205.003,065.003,100.003,100.00205,444
2024-12-103,270.003,280.003,105.003,135.003,135.00412,701
2024-12-093,200.003,420.003,105.003,105.003,105.00643,552
2024-12-063,000.003,245.002,970.003,245.003,245.00501,840
2024-12-053,170.003,270.002,925.002,950.002,950.00351,646
2024-12-043,050.003,170.002,965.003,170.003,170.00393,771
2024-12-033,255.003,315.003,160.003,205.003,205.00247,971
2024-12-023,125.003,490.003,120.003,345.003,345.00586,628
2024-11-293,275.003,375.003,020.003,110.003,110.00356,398
2024-11-283,195.003,300.003,115.003,270.003,270.00298,147
2024-11-273,250.003,420.003,080.003,190.003,190.00453,554
2024-11-263,420.003,420.003,210.003,250.003,250.00320,536
2024-11-253,760.003,760.003,400.003,420.003,420.00617,061
2024-11-223,280.003,650.003,100.003,535.003,535.001,096,369
2024-11-213,580.003,730.003,260.003,325.003,325.001,329,698
2024-11-203,360.003,740.003,295.003,475.003,475.001,884,717
2024-11-193,260.003,450.003,085.003,285.003,285.00747,542
2024-11-183,080.003,165.002,985.003,135.003,135.00399,726
2024-11-153,000.003,095.002,840.003,080.003,080.00398,151
2024-11-143,245.003,245.002,800.003,035.003,035.00842,374
2024-11-133,270.003,375.003,060.003,300.003,300.00608,620
2024-11-123,015.003,645.003,015.003,375.003,375.002,886,559
2024-11-112,950.003,125.002,950.003,015.003,015.00435,683
2024-11-083,110.003,270.002,950.003,000.003,000.00425,876
2024-11-072,935.003,345.002,935.003,085.003,085.00748,455
2024-11-063,445.003,500.002,895.003,005.003,005.001,770,058
2024-11-053,415.003,865.003,250.003,590.003,590.003,426,360
2024-11-043,635.003,825.003,310.003,395.003,395.001,430,404
2024-11-013,070.003,965.002,990.003,630.003,630.004,811,688
2024-10-312,805.003,050.002,665.003,050.003,050.00700,043
2024-10-302,890.002,990.002,630.002,805.002,805.00529,475
2024-10-293,000.003,075.002,715.002,785.002,785.00574,088
2024-10-282,925.003,130.002,840.002,950.002,950.00271,713
2024-10-253,175.003,225.002,945.003,010.003,010.00343,283
2024-10-243,310.003,445.003,075.003,170.003,170.00318,234
← NewerPage 8 of 14 · 825 trading daysOlder →

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.