Hanon Systems - Price History

Monthly price history for 018880.KS (Hanon Systems)

DateAdjusted priceReal price
May 2024 ₩5,280 ₩5,280
April 2024 ₩5,580 ₩5,580
March 2024 ₩5,870 ₩5,870
February 2024 ₩6,170 ₩6,170
January 2024 ₩6,220 ₩6,220
December 2023 ₩7,290 ₩7,290
November 2023 ₩7,250 ₩7,250
October 2023 ₩6,880 ₩6,880
September 2023 ₩9,420 ₩9,420
August 2023 ₩9,110 ₩9,110
July 2023 ₩8,530 ₩8,530
June 2023 ₩9,150 ₩9,150
May 2023 ₩9,380 ₩9,380
April 2023 ₩9,170 ₩9,170
March 2023 ₩8,780 ₩8,780
February 2023 ₩9,030 ₩9,030
January 2023 ₩9,140 ₩9,140
December 2022 ₩8,090 ₩8,090
November 2022 ₩8,609 ₩8,700
October 2022 ₩7,718 ₩7,800
September 2022 ₩8,233 ₩8,320
August 2022 ₩10,095 ₩10,300
July 2022 ₩10,438 ₩10,650
June 2022 ₩9,850 ₩10,050
May 2022 ₩11,123 ₩11,450
April 2022 ₩11,074 ₩11,400
March 2022 ₩11,463 ₩11,800
February 2022 ₩11,135 ₩11,550
January 2022 ₩10,267 ₩10,650
December 2021 ₩12,966 ₩13,450
November 2021 ₩12,404 ₩12,950
October 2021 ₩13,793 ₩14,400
September 2021 ₩14,990 ₩15,650
August 2021 ₩15,667 ₩16,450
July 2021 ₩14,858 ₩15,600
June 2021 ₩15,762 ₩16,550
May 2021 ₩16,058 ₩16,950
April 2021 ₩15,347 ₩16,200
March 2021 ₩16,721 ₩17,650
February 2021 ₩14,564 ₩15,450
January 2021 ₩15,742 ₩16,700
December 2020 ₩15,318 ₩16,250
November 2020 ₩14,083 ₩15,050
October 2020 ₩10,481 ₩11,200
September 2020 ₩11,557 ₩12,350
August 2020 ₩12,001 ₩12,900
July 2020 ₩9,266 ₩9,960
June 2020 ₩8,429 ₩9,060
May 2020 ₩8,995 ₩9,740
April 2020 ₩8,432 ₩9,130
March 2020 ₩8,192 ₩8,870
February 2020 ₩9,668 ₩10,550
January 2020 ₩9,622 ₩10,500
December 2019 ₩10,218 ₩11,150
November 2019 ₩9,828 ₩10,800
October 2019 ₩10,556 ₩11,600
September 2019 ₩10,920 ₩12,000
August 2019 ₩10,486 ₩11,600
July 2019 ₩10,577 ₩11,700
June 2019 ₩10,531 ₩11,650
May 2019 ₩10,415 ₩11,600
April 2019 ₩11,268 ₩12,550
March 2019 ₩10,190 ₩11,350
February 2019 ₩11,101 ₩12,450
January 2019 ₩11,413 ₩12,800
December 2018 ₩9,630 ₩10,800
November 2018 ₩9,291 ₩10,500
October 2018 ₩9,690 ₩10,950
September 2018 ₩11,194 ₩12,650
August 2018 ₩10,551 ₩12,000
July 2018 ₩9,408 ₩10,700
June 2018 ₩9,320 ₩10,600
May 2018 ₩8,814 ₩10,100
April 2018 ₩9,512 ₩10,900
March 2018 ₩9,992 ₩11,450
February 2018 ₩10,835 ₩12,500
January 2018 ₩11,312 ₩13,050
December 2017 ₩12,049 ₩13,900
November 2017 ₩11,374 ₩13,200
October 2017 ₩11,201 ₩13,000
September 2017 ₩10,857 ₩12,600
August 2017 ₩9,894 ₩11,550
July 2017 ₩8,780 ₩10,250
June 2017 ₩8,823 ₩10,300
May 2017 ₩8,803 ₩10,350
April 2017 ₩7,196 ₩8,460
March 2017 ₩7,893 ₩9,280
February 2017 ₩7,728 ₩9,160
January 2017 ₩7,669 ₩9,090
December 2016 ₩8,690 ₩10,300
November 2016 ₩8,173 ₩9,760
October 2016 ₩8,960 ₩10,700
September 2016 ₩10,384 ₩12,400
August 2016 ₩9,760 ₩11,700
July 2016 ₩9,551 ₩11,450
June 2016 ₩8,759 ₩10,500
May 2016 ₩10,253 ₩12,350
April 2016 ₩8,551 ₩10,300
March 2016 ₩7,638 ₩9,200
February 2016 ₩8,207 ₩9,940
January 2016 ₩8,669 ₩52,500
December 2015 ₩8,570 ₩51,900
November 2015 ₩7,397 ₩45,650
October 2015 ₩7,275 ₩44,900
September 2015 ₩6,360 ₩39,250
August 2015 ₩5,890 ₩36,350
July 2015 ₩5,890 ₩36,350
June 2015 ₩6,246 ₩38,550
May 2015 ₩5,979 ₩36,900
April 2015 ₩6,546 ₩40,400
March 2015 ₩6,222 ₩38,400
February 2015 ₩6,943 ₩42,850
January 2015 ₩7,527 ₩46,450
December 2014 ₩7,842 ₩48,400
November 2014 ₩6,713 ₩42,250
October 2014 ₩7,587 ₩47,750
September 2014 ₩8,135 ₩51,200
August 2014 ₩8,564 ₩53,900
July 2014 ₩8,103 ₩51,000
June 2014 ₩7,277 ₩45,800
May 2014 ₩7,547 ₩47,500
April 2014 ₩6,848 ₩43,100
March 2014 ₩7,722 ₩48,600
February 2014 ₩6,316 ₩39,750
January 2014 ₩6,244 ₩39,300
December 2013 ₩6,157 ₩38,750
November 2013 ₩5,929 ₩38,300
October 2013 ₩6,146 ₩39,700
September 2013 ₩6,308 ₩40,750
August 2013 ₩5,898 ₩38,100
July 2013 ₩5,163 ₩33,350
June 2013 ₩5,612 ₩36,250
May 2013 ₩5,147 ₩33,250
April 2013 ₩4,605 ₩29,750
March 2013 ₩4,304 ₩27,800
February 2013 ₩3,855 ₩24,900
January 2013 ₩3,777 ₩24,400
December 2012 ₩3,669 ₩23,700
November 2012 ₩3,656 ₩24,350
October 2012 ₩3,048 ₩20,300
September 2012 ₩3,453 ₩23,000
August 2012 ₩3,618 ₩24,100
July 2012 ₩3,828 ₩25,500
June 2012 ₩3,633 ₩24,200
May 2012 ₩3,003 ₩20,000
April 2012 ₩3,453 ₩23,000
March 2012 ₩3,310 ₩22,050
February 2012 ₩3,498 ₩23,300
January 2012 ₩3,213 ₩21,400
December 2011 ₩3,273 ₩21,800
November 2011 ₩3,218 ₩22,100
October 2011 ₩3,473 ₩23,850
September 2011 ₩3,568 ₩24,500
August 2011 ₩3,429 ₩23,550
July 2011 ₩3,750 ₩25,750
June 2011 ₩3,742 ₩25,700
May 2011 ₩3,276 ₩22,500
April 2011 ₩3,189 ₩21,900
March 2011 ₩3,051 ₩20,950
February 2011 ₩2,505 ₩17,200
January 2011 ₩2,577 ₩17,700
December 2010 ₩2,912 ₩20,000
November 2010 ₩2,650 ₩18,800
October 2010 ₩2,946 ₩20,900
September 2010 ₩3,009 ₩21,350
August 2010 ₩2,544 ₩18,050
July 2010 ₩2,438 ₩17,300
June 2010 ₩2,311 ₩16,400
May 2010 ₩2,325 ₩16,500
April 2010 ₩2,114 ₩15,000
March 2010 ₩1,917 ₩13,600
February 2010 ₩1,832 ₩13,000
January 2010 ₩1,677 ₩11,900
December 2009 ₩1,896 ₩13,450
November 2009 ₩1,625 ₩12,000
October 2009 ₩1,578 ₩11,650
September 2009 ₩1,605 ₩11,850
August 2009 ₩1,619 ₩11,950
July 2009 ₩1,353 ₩9,990
June 2009 ₩1,306 ₩9,640
May 2009 ₩1,470 ₩10,850
April 2009 ₩1,189 ₩8,780
March 2009 ₩1,047 ₩7,730
February 2009 ₩945 ₩6,980
January 2009 ₩948 ₩7,000
December 2008 ₩982 ₩7,250
November 2008 ₩1,054 ₩8,140
October 2008 ₩1,127 ₩8,700
September 2008 ₩1,360 ₩10,500
August 2008 ₩1,321 ₩10,200
July 2008 ₩1,321 ₩10,200
June 2008 ₩1,347 ₩10,400
May 2008 ₩1,424 ₩11,000
April 2008 ₩1,216 ₩9,390
March 2008 ₩1,038 ₩8,020
February 2008 ₩1,023 ₩7,900
January 2008 ₩1,036 ₩8,000
December 2007 ₩1,124 ₩8,680
November 2007 ₩1,055 ₩8,430
October 2007 ₩1,110 ₩8,870
September 2007 ₩1,175 ₩9,390
August 2007 ₩1,326 ₩10,600
July 2007 ₩1,414 ₩11,300
June 2007 ₩1,401 ₩11,200
May 2007 ₩1,242 ₩9,930
April 2007 ₩1,207 ₩9,650
March 2007 ₩1,235 ₩9,870
February 2007 ₩1,282 ₩10,250
January 2007 ₩1,314 ₩10,500
December 2006 ₩1,545 ₩12,350
November 2006 ₩1,441 ₩11,800
October 2006 ₩1,331 ₩10,900
September 2006 ₩1,349 ₩11,050
August 2006 ₩1,313 ₩10,750
July 2006 ₩1,093 ₩8,950
June 2006 ₩1,208 ₩9,890
May 2006 ₩1,136 ₩9,300
April 2006 ₩1,155 ₩9,460
March 2006 ₩1,132 ₩9,270
February 2006 ₩1,130 ₩9,250
January 2006 ₩1,233 ₩10,100
December 2005 ₩1,502 ₩12,300
November 2005 ₩1,493 ₩12,550
October 2005 ₩1,195 ₩10,050
September 2005 ₩1,213 ₩10,200
August 2005 ₩1,080 ₩9,080
July 2005 ₩1,111 ₩9,340
June 2005 ₩1,068 ₩8,980
May 2005 ₩1,029 ₩8,650
April 2005 ₩999 ₩8,400
March 2005 ₩1,057 ₩8,890
February 2005 ₩1,079 ₩9,070
January 2005 ₩1,189 ₩10,000
December 2004 ₩1,219 ₩10,250
November 2004 ₩1,131 ₩9,850
October 2004 ₩1,120 ₩9,750
September 2004 ₩1,195 ₩10,400
August 2004 ₩1,136 ₩9,890
July 2004 ₩1,034 ₩9,000
June 2004 ₩1,110 ₩9,660
May 2004 ₩1,019 ₩8,870
April 2004 ₩1,080 ₩94,000
March 2004 ₩1,085 ₩94,500
February 2004 ₩1,126 ₩98,000
January 2004 ₩1,097 ₩95,500
December 2003 ₩1,235 ₩107,500
November 2003 ₩1,069 ₩95,600
October 2003 ₩941 ₩84,100
September 2003 ₩794 ₩71,000
August 2003 ₩840 ₩75,100
July 2003 ₩750 ₩67,100
June 2003 ₩637 ₩57,000
May 2003 ₩614 ₩54,900
April 2003 ₩482 ₩43,100
March 2003 ₩393 ₩35,100
February 2003 ₩432 ₩38,650
January 2003 ₩459 ₩41,000
December 2002 ₩459 ₩41,000
November 2002 ₩480 ₩44,500
October 2002 ₩434 ₩40,200
September 2002 ₩457 ₩42,400
August 2002 ₩496 ₩46,000
July 2002 ₩471 ₩43,700
June 2002 ₩581 ₩53,900
May 2002 ₩591 ₩54,800
April 2002 ₩626 ₩58,000
March 2002 ₩658 ₩61,000
February 2002 ₩546 ₩50,600
January 2002 ₩478 ₩44,300
December 2001 ₩354 ₩33,500
November 2001 ₩402 ₩38,000
October 2001 ₩375 ₩35,500
September 2001 ₩324 ₩30,650
August 2001 ₩347 ₩32,800
July 2001 ₩354 ₩33,500
June 2001 ₩424 ₩40,100
May 2001 ₩439 ₩41,500
April 2001 ₩309 ₩29,200
March 2001 ₩264 ₩25,000
February 2001 ₩277 ₩26,200
January 2001 ₩245 ₩23,200
December 2000 ₩204 ₩19,850
November 2000 ₩291 ₩28,400
October 2000 ₩276 ₩26,900
September 2000 ₩347 ₩33,800
August 2000 ₩422 ₩41,200
July 2000 ₩425 ₩41,500
June 2000 ₩379 ₩36,950
May 2000 ₩333 ₩32,500
April 2000 ₩374 ₩36,500
March 2000 ₩338 ₩33,000
February 2000 ₩338 ₩33,000
January 2000 ₩492 ₩48,000
December 1999 ₩492 ₩48,500
November 1999 ₩538 ₩53,000
October 1999 ₩660 ₩65,000
September 1999 ₩586 ₩57,700
August 1999 ₩647 ₩63,800
July 1999 ₩548 ₩54,000
June 1999 ₩507 ₩50,000
May 1999 ₩388 ₩38,200
April 1999 ₩393 ₩38,750
March 1999 ₩299 ₩29,500
February 1999 ₩224 ₩22,100
January 1999 ₩247 ₩24,300
December 1998 ₩244 ₩24,300
November 1998 ₩228 ₩22,700
October 1998 ₩187 ₩18,600
September 1998 ₩141 ₩14,000
August 1998 ₩108 ₩10,700
July 1998 ₩116 ₩11,500
June 1998 ₩120 ₩11,900
May 1998 ₩131 ₩13,000
April 1998 ₩176 ₩17,500
March 1998 ₩221 ₩21,950
February 1998 ₩227 ₩22,600
January 1998 ₩210 ₩20,900
December 1997 ₩122 ₩12,100
November 1997 ₩138 ₩13,700
October 1997 ₩211 ₩21,000
September 1997 ₩259 ₩25,700
August 1997 ₩259 ₩25,700
July 1997 ₩282 ₩28,000
June 1997 ₩291 ₩28,900
May 1997 ₩317 ₩31,500
April 1997 ₩269 ₩26,700
March 1997 ₩269 ₩26,700
February 1997 ₩282 ₩28,000
January 1997 ₩320 ₩31,800

018880.KS

Price: ₩5,280

52 week price:
4765.00
10170.00

Dividend Yield: 4.83%

5-year range yield:
1.60%
4.83%

Forward Dividend Yield: 5.29%

Dividend Per Share: 272.00 KRW

Exchange: KSC

Sector: Consumer Cyclical

Industry: Auto Parts

Market Capitalization: 3.0 trillion

Average Dividend Frequency: 2

Years Paying Dividends: 24

DGR3: 0.09%

DGR5: 0.06%

DGR10: 5.67%

DGR20: 9.96%

Links: