Hanon Systems (018880.KS)
KSE - KSE Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5,940.00 | 6,500.00 | 5,900.00 | 6,490.00 | 6,490.00 | 5,192,091 |
| 02 May 2024 | 5,580.00 | 5,930.00 | 5,530.00 | 5,870.00 | 5,870.00 | 1,439,708 |
| 30 Apr 2024 | 5,560.00 | 5,660.00 | 5,510.00 | 5,580.00 | 5,580.00 | 911,548 |
| 29 Apr 2024 | 5,320.00 | 5,540.00 | 5,310.00 | 5,530.00 | 5,530.00 | 766,298 |
| 26 Apr 2024 | 5,330.00 | 5,330.00 | 5,220.00 | 5,250.00 | 5,250.00 | 455,428 |
| 25 Apr 2024 | 5,220.00 | 5,470.00 | 5,220.00 | 5,290.00 | 5,290.00 | 998,396 |
| 24 Apr 2024 | 5,240.00 | 5,270.00 | 5,150.00 | 5,220.00 | 5,220.00 | 1,547,128 |
| 23 Apr 2024 | 5,160.00 | 5,180.00 | 5,080.00 | 5,150.00 | 5,150.00 | 512,560 |
| 22 Apr 2024 | 4,930.00 | 5,160.00 | 4,925.00 | 5,150.00 | 5,150.00 | 1,123,234 |
| 19 Apr 2024 | 4,985.00 | 5,030.00 | 4,765.00 | 4,880.00 | 4,880.00 | 1,841,537 |
| 18 Apr 2024 | 5,050.00 | 5,130.00 | 4,995.00 | 5,030.00 | 5,030.00 | 1,064,006 |
| 17 Apr 2024 | 5,200.00 | 5,250.00 | 5,020.00 | 5,020.00 | 5,020.00 | 1,300,346 |
| 16 Apr 2024 | 5,340.00 | 5,370.00 | 5,160.00 | 5,220.00 | 5,220.00 | 907,226 |
| 15 Apr 2024 | 5,480.00 | 5,500.00 | 5,310.00 | 5,380.00 | 5,380.00 | 886,176 |
| 12 Apr 2024 | 5,660.00 | 5,680.00 | 5,450.00 | 5,540.00 | 5,540.00 | 993,651 |
| 11 Apr 2024 | 5,790.00 | 5,860.00 | 5,630.00 | 5,680.00 | 5,680.00 | 1,949,156 |
| 09 Apr 2024 | 5,810.00 | 6,020.00 | 5,750.00 | 5,910.00 | 5,910.00 | 1,154,802 |
| 08 Apr 2024 | 5,700.00 | 5,840.00 | 5,630.00 | 5,790.00 | 5,790.00 | 1,097,952 |
| 05 Apr 2024 | 5,690.00 | 5,780.00 | 5,650.00 | 5,670.00 | 5,670.00 | 806,132 |
| 04 Apr 2024 | 5,790.00 | 5,820.00 | 5,690.00 | 5,760.00 | 5,760.00 | 958,717 |
| 03 Apr 2024 | 5,960.00 | 5,980.00 | 5,670.00 | 5,710.00 | 5,710.00 | 1,450,843 |
| 02 Apr 2024 | 5,870.00 | 6,150.00 | 5,820.00 | 5,960.00 | 5,960.00 | 1,334,351 |
| 01 Apr 2024 | 5,910.00 | 5,970.00 | 5,870.00 | 5,920.00 | 5,920.00 | 550,752 |
| 29 Mar 2024 | 6,010.00 | 6,010.00 | 5,840.00 | 5,870.00 | 5,870.00 | 839,475 |
| 28 Mar 2024 | 5,900.00 | 6,000.00 | 5,840.00 | 5,980.00 | 5,980.00 | 884,693 |
| 27 Mar 2024 | 5,720.00 | 5,990.00 | 5,710.00 | 5,890.00 | 5,890.00 | 962,073 |
| 26 Mar 2024 | 5,790.00 | 5,910.00 | 5,740.00 | 5,770.00 | 5,770.00 | 1,200,529 |
| 25 Mar 2024 | 5,770.00 | 5,780.00 | 5,700.00 | 5,730.00 | 5,730.00 | 545,940 |
| 22 Mar 2024 | 5,730.00 | 5,820.00 | 5,680.00 | 5,730.00 | 5,730.00 | 809,874 |
| 21 Mar 2024 | 5,630.00 | 5,770.00 | 5,620.00 | 5,770.00 | 5,770.00 | 1,130,968 |
| 20 Mar 2024 | 5,670.00 | 5,720.00 | 5,560.00 | 5,590.00 | 5,590.00 | 1,077,316 |
| 19 Mar 2024 | 5,910.00 | 5,930.00 | 5,590.00 | 5,590.00 | 5,590.00 | 2,409,415 |
| 18 Mar 2024 | 6,060.00 | 6,070.00 | 5,940.00 | 5,940.00 | 5,940.00 | 960,883 |
| 15 Mar 2024 | 6,130.00 | 6,130.00 | 6,000.00 | 6,000.00 | 6,000.00 | 968,948 |
| 14 Mar 2024 | 6,030.00 | 6,150.00 | 5,980.00 | 6,150.00 | 6,150.00 | 1,118,272 |
| 13 Mar 2024 | 6,080.00 | 6,100.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1,112,523 |
| 12 Mar 2024 | 6,050.00 | 6,100.00 | 5,980.00 | 6,020.00 | 6,020.00 | 763,432 |
| 11 Mar 2024 | 6,010.00 | 6,050.00 | 5,970.00 | 6,000.00 | 6,000.00 | 476,307 |
| 08 Mar 2024 | 6,150.00 | 6,150.00 | 5,980.00 | 6,060.00 | 6,060.00 | 1,159,628 |
| 07 Mar 2024 | 6,080.00 | 6,130.00 | 6,000.00 | 6,090.00 | 6,090.00 | 525,714 |
| 06 Mar 2024 | 6,100.00 | 6,200.00 | 6,040.00 | 6,080.00 | 6,080.00 | 660,219 |
| 05 Mar 2024 | 6,200.00 | 6,270.00 | 6,070.00 | 6,080.00 | 6,080.00 | 1,611,682 |
| 04 Mar 2024 | 6,290.00 | 6,340.00 | 6,160.00 | 6,180.00 | 6,180.00 | 848,728 |
| 29 Feb 2024 | 6,260.00 | 6,270.00 | 6,110.00 | 6,170.00 | 6,170.00 | 870,078 |
| 28 Feb 2024 | 6,310.00 | 6,360.00 | 6,170.00 | 6,260.00 | 6,260.00 | 751,780 |
| 27 Feb 2024 | 6,500.00 | 6,510.00 | 6,300.00 | 6,310.00 | 6,310.00 | 810,963 |
| 26 Feb 2024 | 6,490.00 | 6,510.00 | 6,370.00 | 6,480.00 | 6,480.00 | 560,716 |
| 23 Feb 2024 | 6,460.00 | 6,530.00 | 6,390.00 | 6,430.00 | 6,430.00 | 491,249 |
| 22 Feb 2024 | 6,450.00 | 6,500.00 | 6,350.00 | 6,460.00 | 6,460.00 | 431,641 |
| 21 Feb 2024 | 6,440.00 | 6,490.00 | 6,370.00 | 6,390.00 | 6,390.00 | 366,488 |
| 20 Feb 2024 | 6,450.00 | 6,500.00 | 6,350.00 | 6,400.00 | 6,400.00 | 563,657 |
| 19 Feb 2024 | 6,440.00 | 6,520.00 | 6,430.00 | 6,490.00 | 6,490.00 | 419,225 |
| 16 Feb 2024 | 6,410.00 | 6,490.00 | 6,380.00 | 6,470.00 | 6,470.00 | 545,193 |
| 15 Feb 2024 | 6,440.00 | 6,440.00 | 6,320.00 | 6,350.00 | 6,350.00 | 486,267 |
| 14 Feb 2024 | 6,430.00 | 6,460.00 | 6,320.00 | 6,320.00 | 6,320.00 | 839,652 |
| 13 Feb 2024 | 6,470.00 | 6,590.00 | 6,400.00 | 6,520.00 | 6,520.00 | 700,205 |
| 08 Feb 2024 | 6,440.00 | 6,470.00 | 6,340.00 | 6,400.00 | 6,400.00 | 697,968 |
| 07 Feb 2024 | 6,250.00 | 6,450.00 | 6,230.00 | 6,390.00 | 6,390.00 | 645,868 |
| 06 Feb 2024 | 6,320.00 | 6,450.00 | 6,110.00 | 6,180.00 | 6,180.00 | 735,710 |
| 05 Feb 2024 | 6,480.00 | 6,510.00 | 6,300.00 | 6,370.00 | 6,370.00 | 1,036,804 |
| 02 Feb 2024 | 6,360.00 | 6,550.00 | 6,260.00 | 6,480.00 | 6,480.00 | 1,080,369 |
| 01 Feb 2024 | 6,160.00 | 6,420.00 | 6,120.00 | 6,360.00 | 6,360.00 | 771,481 |
| 31 Jan 2024 | 6,260.00 | 6,340.00 | 6,160.00 | 6,220.00 | 6,220.00 | 597,932 |
| 30 Jan 2024 | 6,310.00 | 6,440.00 | 6,250.00 | 6,250.00 | 6,250.00 | 415,039 |
| 29 Jan 2024 | 6,250.00 | 6,400.00 | 6,210.00 | 6,310.00 | 6,310.00 | 734,297 |
| 26 Jan 2024 | 6,170.00 | 6,310.00 | 6,130.00 | 6,240.00 | 6,240.00 | 500,330 |
| 25 Jan 2024 | 6,150.00 | 6,200.00 | 6,060.00 | 6,190.00 | 6,190.00 | 485,292 |
| 24 Jan 2024 | 6,150.00 | 6,200.00 | 6,040.00 | 6,120.00 | 6,120.00 | 566,747 |
| 23 Jan 2024 | 5,970.00 | 6,200.00 | 5,960.00 | 6,200.00 | 6,200.00 | 584,828 |
| 22 Jan 2024 | 6,100.00 | 6,110.00 | 5,870.00 | 5,970.00 | 5,970.00 | 1,001,724 |
| 19 Jan 2024 | 6,110.00 | 6,250.00 | 6,040.00 | 6,080.00 | 6,080.00 | 853,384 |
| 18 Jan 2024 | 6,360.00 | 6,400.00 | 6,050.00 | 6,060.00 | 6,060.00 | 1,644,712 |
| 17 Jan 2024 | 6,540.00 | 6,570.00 | 6,430.00 | 6,450.00 | 6,450.00 | 616,316 |
| 16 Jan 2024 | 6,720.00 | 6,790.00 | 6,500.00 | 6,510.00 | 6,510.00 | 1,337,339 |
| 15 Jan 2024 | 6,850.00 | 6,850.00 | 6,760.00 | 6,790.00 | 6,790.00 | 39,064 |
| 12 Jan 2024 | 6,860.00 | 6,890.00 | 6,780.00 | 6,790.00 | 6,790.00 | 438,141 |
| 11 Jan 2024 | 6,900.00 | 6,930.00 | 6,850.00 | 6,850.00 | 6,850.00 | 485,197 |
| 10 Jan 2024 | 6,870.00 | 6,920.00 | 6,850.00 | 6,850.00 | 6,850.00 | 376,585 |
| 09 Jan 2024 | 7,040.00 | 7,050.00 | 6,880.00 | 6,890.00 | 6,890.00 | 690,873 |
| 08 Jan 2024 | 7,000.00 | 7,030.00 | 6,930.00 | 6,930.00 | 6,930.00 | 418,766 |
| 05 Jan 2024 | 7,000.00 | 7,090.00 | 6,980.00 | 6,980.00 | 6,980.00 | 415,290 |
| 04 Jan 2024 | 7,030.00 | 7,100.00 | 6,980.00 | 7,010.00 | 7,010.00 | 556,584 |
| 03 Jan 2024 | 7,210.00 | 7,290.00 | 7,050.00 | 7,050.00 | 7,050.00 | 842,617 |
| 02 Jan 2024 | 7,270.00 | 7,340.00 | 7,170.00 | 7,310.00 | 7,310.00 | 424,366 |
| 28 Dec 2023 | 7,090.00 | 7,290.00 | 7,060.00 | 7,290.00 | 7,290.00 | 779,127 |
| 27 Dec 2023 | 7,250.00 | 7,280.00 | 6,920.00 | 7,090.00 | 7,090.00 | 1,053,540 |
| 27 Dec 2023 | 68 Dividend | |||||
| 26 Dec 2023 | 7,220.00 | 7,480.00 | 7,110.00 | 7,310.00 | 7,242.00 | 1,202,121 |
| 22 Dec 2023 | 7,110.00 | 7,180.00 | 7,060.00 | 7,140.00 | 7,073.58 | 425,809 |
| 21 Dec 2023 | 7,050.00 | 7,190.00 | 7,030.00 | 7,100.00 | 7,033.95 | 558,667 |
| 20 Dec 2023 | 7,020.00 | 7,130.00 | 7,000.00 | 7,090.00 | 7,024.05 | 1,054,747 |
| 19 Dec 2023 | 7,050.00 | 7,050.00 | 6,930.00 | 6,970.00 | 6,905.16 | 706,021 |
| 18 Dec 2023 | 7,020.00 | 7,100.00 | 6,980.00 | 7,060.00 | 6,994.33 | 529,464 |
| 15 Dec 2023 | 7,040.00 | 7,200.00 | 7,020.00 | 7,040.00 | 6,974.51 | 1,125,042 |
| 14 Dec 2023 | 7,090.00 | 7,100.00 | 7,010.00 | 7,020.00 | 6,954.70 | 1,060,287 |
| 13 Dec 2023 | 7,080.00 | 7,080.00 | 6,990.00 | 6,990.00 | 6,924.98 | 320,742 |
| 12 Dec 2023 | 7,020.00 | 7,100.00 | 7,000.00 | 7,040.00 | 6,974.51 | 661,875 |
| 11 Dec 2023 | 7,030.00 | 7,040.00 | 6,960.00 | 7,000.00 | 6,934.88 | 577,284 |
| 08 Dec 2023 | 6,940.00 | 6,980.00 | 6,800.00 | 6,970.00 | 6,905.16 | 703,192 |
| 07 Dec 2023 | 6,900.00 | 6,980.00 | 6,710.00 | 6,850.00 | 6,786.28 | 1,363,965 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.