Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 25,700.00 | 25,850.00 | 24,000.00 | 24,050.00 | 23,188.04 | 2,038,405 |
| 2024-04-25 | 24,600.00 | 25,300.00 | 24,100.00 | 25,000.00 | 24,104.00 | 1,971,450 |
| 2024-04-24 | 25,550.00 | 25,750.00 | 24,600.00 | 24,900.00 | 24,007.58 | 4,173,609 |
| 2024-04-23 | 23,250.00 | 25,150.00 | 22,450.00 | 24,800.00 | 23,911.16 | 9,609,306 |
| 2024-04-22 | 21,650.00 | 22,250.00 | 21,400.00 | 22,150.00 | 21,356.14 | 580,594 |
| 2024-04-19 | 22,900.00 | 23,000.00 | 21,250.00 | 21,850.00 | 21,066.89 | 2,104,568 |
| 2024-04-18 | 21,550.00 | 22,500.00 | 21,350.00 | 22,250.00 | 21,452.56 | 2,207,272 |
| 2024-04-17 | 20,400.00 | 20,950.00 | 20,300.00 | 20,550.00 | 19,813.48 | 455,722 |
| 2024-04-16 | 20,200.00 | 21,100.00 | 20,000.00 | 20,400.00 | 19,668.86 | 945,990 |
| 2024-04-15 | 19,990.00 | 20,400.00 | 19,730.00 | 20,400.00 | 19,668.86 | 322,536 |
| 2024-04-12 | 20,500.00 | 21,150.00 | 20,050.00 | 20,300.00 | 19,572.44 | 592,056 |
| 2024-04-11 | 19,990.00 | 20,500.00 | 19,750.00 | 20,350.00 | 19,620.65 | 257,278 |
| 2024-04-09 | 20,350.00 | 20,650.00 | 20,050.00 | 20,150.00 | 19,427.82 | 190,204 |
| 2024-04-08 | 20,650.00 | 20,650.00 | 19,990.00 | 20,200.00 | 19,476.03 | 317,946 |
| 2024-04-05 | 20,100.00 | 20,550.00 | 20,000.00 | 20,500.00 | 19,765.28 | 378,226 |
| 2024-04-04 | 20,650.00 | 21,100.00 | 20,400.00 | 20,500.00 | 19,765.28 | 346,969 |
| 2024-04-03 | 20,700.00 | 20,800.00 | 20,400.00 | 20,450.00 | 19,717.07 | 362,880 |
| 2024-04-02 | 22,000.00 | 22,200.00 | 20,800.00 | 20,950.00 | 20,199.15 | 552,331 |
| 2024-04-01 | 21,200.00 | 22,050.00 | 21,200.00 | 21,950.00 | 21,163.31 | 421,251 |
| 2024-03-29 | 21,600.00 | 22,050.00 | 21,050.00 | 21,200.00 | 20,440.19 | 489,268 |
| 2024-03-28 | 22,200.00 | 22,300.00 | 21,250.00 | 21,550.00 | 20,777.64 | 690,655 |
| 2024-03-27 | 21,450.00 | 22,350.00 | 21,150.00 | 22,300.00 | 21,500.76 | 972,318 |
| 2024-03-26 | 21,050.00 | 21,350.00 | 20,600.00 | 21,200.00 | 20,440.19 | 404,990 |
| 2024-03-25 | 21,350.00 | 21,750.00 | 21,100.00 | 21,100.00 | 20,343.77 | 353,739 |
| 2024-03-22 | 21,300.00 | 21,500.00 | 21,000.00 | 21,350.00 | 20,584.81 | 318,050 |
| 2024-03-21 | 21,700.00 | 21,850.00 | 21,150.00 | 21,400.00 | 20,633.02 | 479,600 |
| 2024-03-20 | 21,950.00 | 22,200.00 | 21,300.00 | 21,450.00 | 20,681.23 | 479,331 |
| 2024-03-19 | 21,700.00 | 22,200.00 | 21,400.00 | 21,900.00 | 21,115.10 | 488,794 |
| 2024-03-18 | 21,650.00 | 22,150.00 | 21,100.00 | 21,700.00 | 20,922.27 | 519,881 |
| 2024-03-15 | 21,300.00 | 22,650.00 | 20,950.00 | 21,700.00 | 20,922.27 | 1,425,086 |
| 2024-03-14 | 23,250.00 | 23,300.00 | 21,200.00 | 21,400.00 | 20,633.02 | 1,328,708 |
| 2024-03-13 | 22,450.00 | 23,800.00 | 22,400.00 | 23,100.00 | 22,272.09 | 1,569,210 |
| 2024-03-12 | 22,500.00 | 22,550.00 | 21,850.00 | 22,150.00 | 21,356.14 | 467,132 |
| 2024-03-11 | 22,300.00 | 22,600.00 | 21,600.00 | 22,300.00 | 21,500.76 | 643,682 |
| 2024-03-08 | 23,000.00 | 23,500.00 | 22,600.00 | 22,600.00 | 21,790.01 | 621,622 |
| 2024-03-07 | 23,300.00 | 23,500.00 | 22,700.00 | 22,900.00 | 22,079.26 | 679,219 |
| 2024-03-06 | 22,800.00 | 23,900.00 | 22,750.00 | 23,100.00 | 22,272.09 | 829,985 |
| 2024-03-05 | 24,450.00 | 24,950.00 | 22,950.00 | 22,950.00 | 22,127.47 | 1,365,164 |
| 2024-03-04 | 23,850.00 | 24,300.00 | 23,300.00 | 24,000.00 | 23,139.84 | 904,014 |
| 2024-02-29 | 23,000.00 | 24,300.00 | 22,450.00 | 23,450.00 | 22,609.55 | 2,192,988 |
| 2024-02-28 | 24,050.00 | 24,050.00 | 22,900.00 | 23,050.00 | 22,223.88 | 1,038,061 |
| 2024-02-27 | 25,200.00 | 25,200.00 | 23,150.00 | 23,650.00 | 22,802.38 | 1,779,171 |
| 2024-02-26 | 24,700.00 | 25,850.00 | 23,750.00 | 25,500.00 | 24,586.08 | 1,204,681 |
| 2024-02-23 | 26,950.00 | 27,000.00 | 24,350.00 | 24,650.00 | 23,766.54 | 2,042,372 |
| 2024-02-22 | 26,250.00 | 26,900.00 | 25,800.00 | 26,500.00 | 25,550.24 | 1,772,710 |
| 2024-02-21 | 27,000.00 | 27,800.00 | 25,250.00 | 25,700.00 | 24,778.91 | 2,026,573 |
| 2024-02-20 | 28,400.00 | 28,400.00 | 26,750.00 | 27,700.00 | 26,707.23 | 1,795,210 |
| 2024-02-19 | 30,000.00 | 30,700.00 | 28,300.00 | 28,400.00 | 27,382.14 | 3,613,909 |
| 2024-02-16 | 26,900.00 | 31,150.00 | 26,000.00 | 30,300.00 | 29,214.04 | 11,234,890 |
| 2024-02-15 | 26,550.00 | 27,250.00 | 25,350.00 | 26,300.00 | 25,357.40 | 2,148,877 |
| 2024-02-14 | 26,750.00 | 26,900.00 | 25,200.00 | 26,100.00 | 25,164.57 | 2,416,399 |
| 2024-02-13 | 28,100.00 | 28,850.00 | 26,450.00 | 27,600.00 | 26,610.81 | 2,209,466 |
| 2024-02-08 | 26,150.00 | 28,500.00 | 25,750.00 | 27,600.00 | 26,610.81 | 3,004,900 |
| 2024-02-07 | 25,250.00 | 27,300.00 | 25,250.00 | 26,400.00 | 25,453.82 | 1,928,820 |
| 2024-02-06 | 27,700.00 | 28,850.00 | 25,050.00 | 25,750.00 | 24,827.12 | 3,247,353 |
| 2024-02-05 | 26,900.00 | 28,200.00 | 24,450.00 | 26,950.00 | 25,984.11 | 2,699,292 |
| 2024-02-02 | 25,600.00 | 29,250.00 | 24,950.00 | 27,500.00 | 26,514.40 | 6,045,604 |
| 2024-02-01 | 24,150.00 | 25,150.00 | 23,000.00 | 24,650.00 | 23,766.54 | 2,402,151 |
| 2024-01-31 | 25,900.00 | 27,000.00 | 23,300.00 | 24,450.00 | 23,573.71 | 3,136,720 |
| 2024-01-30 | 24,750.00 | 27,100.00 | 24,250.00 | 26,900.00 | 25,935.90 | 4,714,356 |
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.