Hitron Systems historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 3,100.00 | 3,470.00 | 2,955.00 | 3,360.00 | 3,360.00 | 1,323,691 |
| 2024-10-22 | 3,570.00 | 3,570.00 | 3,125.00 | 3,125.00 | 3,125.00 | 654,571 |
| 2024-10-21 | 3,470.00 | 3,730.00 | 3,235.00 | 3,620.00 | 3,620.00 | 1,488,535 |
| 2024-10-18 | 4,265.00 | 4,265.00 | 3,940.00 | 4,015.00 | 4,015.00 | 434,906 |
| 2024-10-17 | 4,165.00 | 4,345.00 | 4,070.00 | 4,200.00 | 4,200.00 | 907,927 |
| 2024-10-16 | 4,095.00 | 4,190.00 | 3,935.00 | 4,155.00 | 4,155.00 | 501,934 |
| 2024-10-15 | 4,105.00 | 4,200.00 | 4,015.00 | 4,095.00 | 4,095.00 | 406,976 |
| 2024-10-14 | 3,925.00 | 4,215.00 | 3,850.00 | 4,140.00 | 4,140.00 | 915,136 |
| 2024-10-11 | 4,080.00 | 4,240.00 | 3,930.00 | 4,140.00 | 4,140.00 | 1,079,238 |
| 2024-10-10 | 4,590.00 | 4,860.00 | 3,980.00 | 3,995.00 | 3,995.00 | 3,759,178 |
| 2024-10-08 | 4,100.00 | 4,290.00 | 4,070.00 | 4,225.00 | 4,225.00 | 1,009,249 |
| 2024-10-07 | 3,990.00 | 4,300.00 | 3,945.00 | 4,200.00 | 4,200.00 | 1,170,755 |
| 2024-10-04 | 4,485.00 | 4,530.00 | 4,160.00 | 4,280.00 | 4,280.00 | 1,490,082 |
| 2024-10-02 | 3,920.00 | 4,655.00 | 3,870.00 | 4,315.00 | 4,315.00 | 5,267,832 |
| 2024-09-30 | 4,225.00 | 4,600.00 | 3,950.00 | 3,990.00 | 3,990.00 | 4,009,501 |
| 2024-09-27 | 4,385.00 | 4,480.00 | 3,870.00 | 3,975.00 | 3,975.00 | 2,387,198 |
| 2024-09-26 | 4,220.00 | 4,730.00 | 4,035.00 | 4,390.00 | 4,390.00 | 6,816,407 |
| 2024-09-25 | 4,765.00 | 4,980.00 | 4,205.00 | 4,220.00 | 4,220.00 | 7,335,860 |
| 2024-09-23 | 4,570.00 | 5,640.00 | 4,300.00 | 4,810.00 | 4,810.00 | 24,083,000 |
| 2024-09-20 | 4,215.00 | 4,595.00 | 3,665.00 | 4,595.00 | 4,595.00 | 22,645,680 |
| 2024-09-13 | 3,525.00 | 3,535.00 | 3,350.00 | 3,535.00 | 3,535.00 | 6,414,526 |
| 2024-09-12 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,720.00 | 2,023,896 |
| 2024-09-11 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 2,095.00 | 1,391,300 |
| 2024-09-10 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 1,612.00 | 844,665 |
| 2024-09-09 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 1,240.00 | 398,751 |
| 2024-09-06 | 898.00 | 970.00 | 898.00 | 954.00 | 954.00 | 248,049 |
| 2024-09-05 | 887.00 | 909.00 | 887.00 | 906.00 | 906.00 | 28,395 |
| 2024-09-04 | 908.00 | 917.00 | 864.00 | 914.00 | 914.00 | 49,525 |
| 2024-09-03 | 923.00 | 924.00 | 888.00 | 914.00 | 914.00 | 5,882,109 |
| 2024-09-02 | 959.00 | 960.00 | 895.00 | 911.00 | 911.00 | 26,270 |
| 2024-08-30 | 904.00 | 972.00 | 899.00 | 914.00 | 914.00 | 58,020 |
| 2024-08-29 | 892.00 | 923.00 | 870.00 | 904.00 | 904.00 | 110,202 |
| 2024-08-28 | 918.00 | 930.00 | 891.00 | 892.00 | 892.00 | 27,810 |
| 2024-08-27 | 890.00 | 949.00 | 885.00 | 885.00 | 885.00 | 24,534 |
| 2024-08-26 | 896.00 | 928.00 | 890.00 | 890.00 | 890.00 | 13,241 |
| 2024-08-23 | 897.00 | 929.00 | 896.00 | 896.00 | 896.00 | 9,807 |
| 2024-08-22 | 900.00 | 924.00 | 895.00 | 896.00 | 896.00 | 12,237 |
| 2024-08-21 | 915.00 | 915.00 | 900.00 | 900.00 | 900.00 | 52,210 |
| 2024-08-20 | 890.00 | 919.00 | 890.00 | 916.00 | 916.00 | 52,088 |
| 2024-08-19 | 927.00 | 946.00 | 890.00 | 890.00 | 890.00 | 42,707 |
| 2024-08-16 | 933.00 | 960.00 | 918.00 | 918.00 | 918.00 | 35,245 |
| 2024-08-14 | 928.00 | 970.00 | 913.00 | 917.00 | 917.00 | 25,849 |
| 2024-08-13 | 965.00 | 965.00 | 926.00 | 938.00 | 938.00 | 16,705 |
| 2024-08-12 | 969.00 | 977.00 | 933.00 | 937.00 | 937.00 | 36,418 |
| 2024-08-09 | 943.00 | 946.00 | 916.00 | 945.00 | 945.00 | 18,543 |
| 2024-08-08 | 934.00 | 942.00 | 911.00 | 917.00 | 917.00 | 12,470 |
| 2024-08-07 | 931.00 | 954.00 | 920.00 | 923.00 | 923.00 | 26,676 |
| 2024-08-06 | 911.00 | 966.00 | 911.00 | 934.00 | 934.00 | 37,684 |
| 2024-08-05 | 963.00 | 964.00 | 884.00 | 916.00 | 916.00 | 64,792 |
| 2024-08-02 | 930.00 | 969.00 | 930.00 | 969.00 | 969.00 | 37,693 |
| 2024-08-01 | 936.00 | 980.00 | 936.00 | 958.00 | 958.00 | 46,595 |
| 2024-07-31 | 927.00 | 950.00 | 919.00 | 941.00 | 941.00 | 36,903 |
| 2024-07-30 | 959.00 | 959.00 | 932.00 | 932.00 | 932.00 | 16,901 |
| 2024-07-29 | 937.00 | 950.00 | 934.00 | 949.00 | 949.00 | 29,711 |
| 2024-07-26 | 928.00 | 955.00 | 928.00 | 937.00 | 937.00 | 37,536 |
| 2024-07-25 | 934.00 | 941.00 | 929.00 | 932.00 | 932.00 | 25,710 |
| 2024-07-24 | 965.00 | 965.00 | 914.00 | 946.00 | 946.00 | 29,737 |
| 2024-07-23 | 945.00 | 975.00 | 927.00 | 949.00 | 949.00 | 26,191 |
| 2024-07-22 | 930.00 | 1,082.00 | 929.00 | 932.00 | 932.00 | 396,832 |
| 2024-07-19 | 927.00 | 948.00 | 927.00 | 940.00 | 940.00 | 24,347 |
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.