Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 31,000.00 | 31,500.00 | 22,850.00 | 24,450.00 | 23,573.71 | 3,890,709 |
| 2024-01-26 | 29,100.00 | 31,550.00 | 28,650.00 | 31,000.00 | 29,888.95 | 1,526,894 |
| 2024-01-25 | 31,100.00 | 32,500.00 | 29,100.00 | 29,450.00 | 28,394.51 | 1,465,510 |
| 2024-01-24 | 33,100.00 | 33,600.00 | 29,700.00 | 32,200.00 | 31,045.95 | 1,815,964 |
| 2024-01-23 | 34,400.00 | 34,900.00 | 31,400.00 | 32,550.00 | 31,383.40 | 2,285,727 |
| 2024-01-22 | 32,000.00 | 38,450.00 | 31,500.00 | 35,150.00 | 33,890.22 | 5,378,551 |
| 2024-01-19 | 28,300.00 | 30,450.00 | 27,850.00 | 30,450.00 | 29,358.67 | 2,499,184 |
| 2024-01-18 | 25,150.00 | 28,800.00 | 24,350.00 | 28,750.00 | 27,719.60 | 3,238,677 |
| 2024-01-17 | 26,150.00 | 27,500.00 | 25,050.00 | 25,500.00 | 24,586.08 | 2,036,472 |
| 2024-01-16 | 25,650.00 | 26,350.00 | 22,650.00 | 26,050.00 | 25,116.36 | 3,902,007 |
| 2024-01-15 | 23,400.00 | 25,300.00 | 23,400.00 | 25,300.00 | 24,393.24 | 1,237,136 |
| 2024-01-12 | 24,700.00 | 24,700.00 | 23,750.00 | 23,750.00 | 22,898.80 | 821,728 |
| 2024-01-11 | 24,600.00 | 24,850.00 | 23,900.00 | 24,800.00 | 23,911.16 | 1,472,014 |
| 2024-01-10 | 20,950.00 | 27,500.00 | 20,700.00 | 24,750.00 | 23,862.96 | 29,862,131 |
| 2024-01-09 | 20,000.00 | 22,750.00 | 19,320.00 | 21,250.00 | 20,488.40 | 20,277,211 |
| 2024-01-08 | 15,210.00 | 19,460.00 | 15,090.00 | 19,460.00 | 18,762.55 | 16,399,381 |
| 2024-01-05 | 14,130.00 | 16,350.00 | 14,120.00 | 14,970.00 | 14,433.47 | 3,141,304 |
| 2024-01-04 | 14,430.00 | 14,490.00 | 14,080.00 | 14,110.00 | 13,604.30 | 99,042 |
| 2024-01-03 | 14,400.00 | 14,500.00 | 14,280.00 | 14,430.00 | 13,912.83 | 101,235 |
| 2024-01-02 | 14,220.00 | 14,600.00 | 14,220.00 | 14,580.00 | 14,057.45 | 136,709 |
| 2023-12-28 | 14,340.00 | 14,390.00 | 14,160.00 | 14,270.00 | 13,758.56 | 95,660 |
| 2023-12-27 | 13,950.00 | 14,350.00 | 13,940.00 | 14,260.00 | 13,748.92 | 122,567 |
| 2023-12-26 | 14,150.00 | 14,320.00 | 13,970.00 | 14,080.00 | 13,180.06 | 136,846 |
| 2023-12-22 | 14,260.00 | 14,380.00 | 14,100.00 | 14,150.00 | 13,245.59 | 80,347 |
| 2023-12-21 | 14,200.00 | 14,440.00 | 14,120.00 | 14,240.00 | 13,329.84 | 135,778 |
| 2023-12-20 | 14,580.00 | 14,700.00 | 14,260.00 | 14,290.00 | 13,376.64 | 148,129 |
| 2023-12-19 | 14,500.00 | 15,000.00 | 14,370.00 | 14,580.00 | 13,648.11 | 172,692 |
| 2023-12-18 | 14,500.00 | 14,650.00 | 14,460.00 | 14,490.00 | 13,563.86 | 57,508 |
| 2023-12-15 | 14,340.00 | 14,730.00 | 14,330.00 | 14,590.00 | 13,657.47 | 107,456 |
| 2023-12-14 | 14,420.00 | 14,780.00 | 14,340.00 | 14,340.00 | 13,423.45 | 157,875 |
| 2023-12-13 | 14,530.00 | 14,620.00 | 13,500.00 | 14,370.00 | 13,451.53 | 220,574 |
| 2023-12-12 | 14,590.00 | 14,710.00 | 14,340.00 | 14,440.00 | 13,517.06 | 128,206 |
| 2023-12-11 | 14,790.00 | 14,850.00 | 14,400.00 | 14,470.00 | 13,545.14 | 120,044 |
| 2023-12-08 | 14,030.00 | 14,720.00 | 13,900.00 | 14,590.00 | 13,657.47 | 246,705 |
| 2023-12-07 | 14,210.00 | 14,230.00 | 13,710.00 | 13,970.00 | 13,077.10 | 250,440 |
| 2023-12-06 | 14,100.00 | 14,440.00 | 14,000.00 | 14,300.00 | 13,386.00 | 225,758 |
| 2023-12-05 | 14,880.00 | 15,070.00 | 14,290.00 | 14,400.00 | 13,479.61 | 206,712 |
| 2023-12-04 | 15,480.00 | 15,480.00 | 14,270.00 | 14,880.00 | 13,928.93 | 285,439 |
| 2023-12-01 | 15,050.00 | 15,700.00 | 14,830.00 | 15,490.00 | 14,499.94 | 372,417 |
| 2023-11-30 | 14,710.00 | 15,210.00 | 14,610.00 | 15,020.00 | 14,059.98 | 294,327 |
| 2023-11-29 | 14,940.00 | 15,230.00 | 14,600.00 | 14,600.00 | 13,666.83 | 305,362 |
| 2023-11-28 | 15,040.00 | 15,180.00 | 14,550.00 | 14,740.00 | 13,797.88 | 255,082 |
| 2023-11-27 | 15,280.00 | 15,830.00 | 14,810.00 | 14,960.00 | 14,003.82 | 562,026 |
| 2023-11-24 | 14,900.00 | 15,350.00 | 14,640.00 | 15,250.00 | 14,275.28 | 411,119 |
| 2023-11-23 | 14,500.00 | 14,840.00 | 14,360.00 | 14,640.00 | 13,704.27 | 185,962 |
| 2023-11-22 | 14,500.00 | 14,700.00 | 14,310.00 | 14,450.00 | 13,526.42 | 212,580 |
| 2023-11-21 | 14,310.00 | 14,700.00 | 14,300.00 | 14,500.00 | 13,573.22 | 283,063 |
| 2023-11-20 | 14,050.00 | 14,490.00 | 13,780.00 | 14,240.00 | 13,329.84 | 308,856 |
| 2023-11-17 | 13,760.00 | 13,970.00 | 13,670.00 | 13,790.00 | 12,908.60 | 215,772 |
| 2023-11-16 | 13,170.00 | 13,890.00 | 13,100.00 | 13,740.00 | 12,861.80 | 382,224 |
| 2023-11-15 | 12,940.00 | 13,200.00 | 12,860.00 | 13,150.00 | 12,309.51 | 193,933 |
| 2023-11-14 | 12,490.00 | 12,840.00 | 12,490.00 | 12,780.00 | 11,963.16 | 86,752 |
| 2023-11-13 | 12,960.00 | 12,990.00 | 12,470.00 | 12,470.00 | 11,672.97 | 86,251 |
| 2023-11-10 | 12,520.00 | 12,800.00 | 12,510.00 | 12,800.00 | 11,981.88 | 72,658 |
| 2023-11-09 | 12,900.00 | 12,900.00 | 12,700.00 | 12,710.00 | 11,897.63 | 78,203 |
| 2023-11-08 | 12,810.00 | 13,030.00 | 12,740.00 | 12,800.00 | 11,981.88 | 83,754 |
| 2023-11-07 | 12,880.00 | 12,970.00 | 12,640.00 | 12,700.00 | 11,888.27 | 129,537 |
| 2023-11-06 | 12,910.00 | 12,930.00 | 12,600.00 | 12,890.00 | 12,066.12 | 207,037 |
| 2023-11-03 | 12,180.00 | 12,830.00 | 12,070.00 | 12,630.00 | 11,822.74 | 456,431 |
| 2023-11-02 | 11,990.00 | 12,230.00 | 11,990.00 | 12,070.00 | 11,298.54 | 117,681 |
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.