Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 18,700.00 | 19,300.00 | 18,560.00 | 18,930.00 | 18,251.55 | 350,780 |
| 2024-07-24 | 19,500.00 | 19,650.00 | 19,110.00 | 19,170.00 | 18,482.94 | 263,358 |
| 2024-07-23 | 19,810.00 | 20,150.00 | 19,410.00 | 19,550.00 | 18,849.32 | 356,123 |
| 2024-07-22 | 20,100.00 | 20,250.00 | 19,650.00 | 19,810.00 | 19,100.01 | 262,495 |
| 2024-07-19 | 20,550.00 | 20,550.00 | 20,100.00 | 20,100.00 | 19,379.61 | 247,428 |
| 2024-07-18 | 20,150.00 | 20,750.00 | 19,880.00 | 20,750.00 | 20,006.32 | 362,498 |
| 2024-07-17 | 20,850.00 | 21,000.00 | 20,350.00 | 20,350.00 | 19,620.65 | 290,658 |
| 2024-07-16 | 20,900.00 | 21,100.00 | 20,400.00 | 20,750.00 | 20,006.32 | 416,681 |
| 2024-07-15 | 21,100.00 | 21,250.00 | 20,700.00 | 20,900.00 | 20,150.94 | 299,826 |
| 2024-07-12 | 20,100.00 | 21,250.00 | 20,100.00 | 20,950.00 | 20,199.15 | 881,963 |
| 2024-07-11 | 22,250.00 | 22,600.00 | 21,800.00 | 21,900.00 | 21,115.10 | 490,032 |
| 2024-07-10 | 21,750.00 | 21,950.00 | 21,450.00 | 21,950.00 | 21,163.31 | 191,807 |
| 2024-07-09 | 21,850.00 | 21,950.00 | 21,500.00 | 21,700.00 | 20,922.27 | 245,445 |
| 2024-07-08 | 21,600.00 | 21,900.00 | 21,450.00 | 21,800.00 | 21,018.68 | 215,447 |
| 2024-07-05 | 22,000.00 | 22,050.00 | 21,450.00 | 21,700.00 | 20,922.27 | 384,462 |
| 2024-07-04 | 22,000.00 | 22,150.00 | 21,700.00 | 22,000.00 | 21,211.52 | 226,708 |
| 2024-07-03 | 21,550.00 | 22,300.00 | 21,400.00 | 22,000.00 | 21,211.52 | 524,688 |
| 2024-07-02 | 23,700.00 | 23,800.00 | 21,500.00 | 21,500.00 | 20,729.44 | 975,743 |
| 2024-07-01 | 22,650.00 | 24,300.00 | 22,550.00 | 23,300.00 | 22,464.92 | 866,267 |
| 2024-06-28 | 22,600.00 | 23,400.00 | 22,450.00 | 22,650.00 | 21,838.22 | 472,380 |
| 2024-06-27 | 22,800.00 | 23,050.00 | 22,400.00 | 22,450.00 | 21,645.39 | 259,155 |
| 2024-06-26 | 22,950.00 | 23,300.00 | 22,500.00 | 22,700.00 | 21,886.43 | 348,371 |
| 2024-06-25 | 22,350.00 | 23,000.00 | 22,050.00 | 22,600.00 | 21,790.01 | 345,306 |
| 2024-06-24 | 22,400.00 | 22,500.00 | 22,100.00 | 22,400.00 | 21,597.18 | 322,179 |
| 2024-06-21 | 23,150.00 | 23,550.00 | 22,600.00 | 22,750.00 | 21,934.64 | 523,564 |
| 2024-06-20 | 23,100.00 | 23,150.00 | 22,500.00 | 22,700.00 | 21,886.43 | 455,739 |
| 2024-06-19 | 24,350.00 | 24,350.00 | 22,850.00 | 23,000.00 | 22,175.68 | 925,545 |
| 2024-06-18 | 24,350.00 | 24,650.00 | 23,300.00 | 24,100.00 | 23,236.25 | 433,766 |
| 2024-06-17 | 24,050.00 | 24,750.00 | 24,050.00 | 24,200.00 | 23,332.67 | 409,106 |
| 2024-06-14 | 25,600.00 | 25,600.00 | 24,400.00 | 24,400.00 | 23,525.50 | 532,116 |
| 2024-06-13 | 25,400.00 | 25,650.00 | 24,900.00 | 25,250.00 | 24,345.04 | 573,120 |
| 2024-06-12 | 24,450.00 | 25,500.00 | 24,300.00 | 25,350.00 | 24,441.45 | 1,199,920 |
| 2024-06-11 | 24,450.00 | 24,500.00 | 23,800.00 | 23,850.00 | 22,995.21 | 483,142 |
| 2024-06-10 | 25,000.00 | 25,500.00 | 24,450.00 | 24,450.00 | 23,573.71 | 708,596 |
| 2024-06-07 | 24,400.00 | 24,950.00 | 24,250.00 | 24,550.00 | 23,670.12 | 430,871 |
| 2024-06-05 | 24,650.00 | 24,950.00 | 24,100.00 | 24,150.00 | 23,284.46 | 557,495 |
| 2024-06-04 | 25,000.00 | 25,100.00 | 24,500.00 | 24,600.00 | 23,718.33 | 753,923 |
| 2024-06-03 | 25,950.00 | 25,950.00 | 24,500.00 | 25,050.00 | 24,152.20 | 893,087 |
| 2024-05-31 | 25,300.00 | 26,150.00 | 25,100.00 | 25,950.00 | 25,019.95 | 1,035,798 |
| 2024-05-30 | 25,700.00 | 26,150.00 | 25,200.00 | 25,650.00 | 24,730.70 | 937,813 |
| 2024-05-29 | 27,100.00 | 27,250.00 | 25,850.00 | 25,900.00 | 24,971.74 | 1,335,350 |
| 2024-05-28 | 28,000.00 | 28,550.00 | 26,800.00 | 27,050.00 | 26,080.52 | 1,613,989 |
| 2024-05-27 | 28,550.00 | 28,900.00 | 27,500.00 | 28,000.00 | 26,996.48 | 1,890,133 |
| 2024-05-24 | 29,750.00 | 30,400.00 | 28,500.00 | 29,000.00 | 27,960.63 | 2,520,330 |
| 2024-05-23 | 29,300.00 | 30,650.00 | 27,700.00 | 29,450.00 | 28,394.51 | 3,584,313 |
| 2024-05-22 | 30,000.00 | 30,150.00 | 28,550.00 | 29,100.00 | 28,057.05 | 2,243,235 |
| 2024-05-21 | 30,150.00 | 33,400.00 | 29,500.00 | 29,950.00 | 28,876.59 | 12,052,430 |
| 2024-05-20 | 28,950.00 | 30,250.00 | 28,750.00 | 30,100.00 | 29,021.21 | 3,235,253 |
| 2024-05-17 | 30,200.00 | 31,000.00 | 28,350.00 | 28,950.00 | 27,912.43 | 4,245,217 |
| 2024-05-16 | 30,200.00 | 30,500.00 | 29,450.00 | 30,000.00 | 28,924.79 | 3,679,401 |
| 2024-05-14 | 26,250.00 | 32,150.00 | 26,250.00 | 30,100.00 | 29,021.21 | 23,201,760 |
| 2024-05-13 | 24,800.00 | 26,050.00 | 24,500.00 | 25,600.00 | 24,682.49 | 1,757,775 |
| 2024-05-10 | 27,800.00 | 28,400.00 | 24,850.00 | 24,950.00 | 24,055.79 | 3,295,792 |
| 2024-05-09 | 27,100.00 | 28,400.00 | 26,700.00 | 27,950.00 | 26,948.27 | 3,395,628 |
| 2024-05-08 | 27,550.00 | 28,100.00 | 26,750.00 | 26,900.00 | 25,935.90 | 2,438,180 |
| 2024-05-07 | 27,000.00 | 28,600.00 | 26,700.00 | 27,550.00 | 26,562.60 | 5,424,056 |
| 2024-05-03 | 25,000.00 | 27,300.00 | 24,700.00 | 27,100.00 | 26,128.73 | 6,570,839 |
| 2024-05-02 | 23,900.00 | 24,900.00 | 23,650.00 | 24,750.00 | 23,862.96 | 1,314,960 |
| 2024-04-30 | 23,950.00 | 24,250.00 | 23,250.00 | 24,000.00 | 23,139.84 | 1,180,035 |
| 2024-04-29 | 24,300.00 | 24,700.00 | 23,600.00 | 23,900.00 | 23,043.42 | 960,003 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 400.0000 KRW |
| 2024-12-27 | 410.0000 KRW |
| 2023-12-27 | 410.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.