Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 11,740.00 | 11,990.00 | 11,710.00 | 11,760.00 | 11,008.35 | 69,952 |
| 2023-10-31 | 12,000.00 | 12,080.00 | 11,690.00 | 11,690.00 | 10,942.82 | 100,620 |
| 2023-10-30 | 11,820.00 | 12,080.00 | 11,730.00 | 11,870.00 | 11,111.32 | 109,426 |
| 2023-10-27 | 12,050.00 | 12,130.00 | 11,740.00 | 11,780.00 | 11,027.07 | 132,565 |
| 2023-10-26 | 12,180.00 | 12,180.00 | 11,800.00 | 11,930.00 | 11,167.48 | 143,645 |
| 2023-10-25 | 12,440.00 | 12,510.00 | 12,250.00 | 12,360.00 | 11,570.00 | 78,723 |
| 2023-10-24 | 12,050.00 | 12,310.00 | 11,780.00 | 12,310.00 | 11,523.20 | 124,552 |
| 2023-10-23 | 11,960.00 | 12,250.00 | 11,960.00 | 11,980.00 | 11,214.29 | 95,921 |
| 2023-10-20 | 12,120.00 | 12,290.00 | 11,870.00 | 12,130.00 | 11,354.70 | 136,180 |
| 2023-10-19 | 12,460.00 | 12,460.00 | 12,140.00 | 12,140.00 | 11,364.06 | 111,535 |
| 2023-10-18 | 12,800.00 | 13,040.00 | 12,570.00 | 12,650.00 | 11,841.46 | 75,726 |
| 2023-10-17 | 12,720.00 | 12,920.00 | 12,720.00 | 12,820.00 | 12,000.60 | 80,202 |
| 2023-10-16 | 12,710.00 | 12,740.00 | 12,410.00 | 12,690.00 | 11,878.91 | 118,392 |
| 2023-10-13 | 13,000.00 | 14,100.00 | 12,750.00 | 12,800.00 | 11,981.88 | 332,955 |
| 2023-10-12 | 13,030.00 | 13,190.00 | 12,930.00 | 13,010.00 | 12,178.45 | 83,788 |
| 2023-10-11 | 12,920.00 | 13,250.00 | 12,910.00 | 12,970.00 | 12,141.01 | 100,015 |
| 2023-10-10 | 13,100.00 | 13,260.00 | 12,750.00 | 12,860.00 | 12,038.04 | 106,126 |
| 2023-10-06 | 12,600.00 | 13,080.00 | 12,600.00 | 12,960.00 | 12,131.65 | 90,143 |
| 2023-10-05 | 13,060.00 | 13,200.00 | 12,690.00 | 12,740.00 | 11,925.71 | 117,812 |
| 2023-10-04 | 13,470.00 | 13,570.00 | 12,960.00 | 12,980.00 | 12,150.37 | 165,321 |
| 2023-09-27 | 12,920.00 | 13,500.00 | 12,910.00 | 13,470.00 | 12,609.05 | 110,564 |
| 2023-09-26 | 13,350.00 | 13,610.00 | 13,080.00 | 13,110.00 | 12,272.06 | 98,964 |
| 2023-09-25 | 13,220.00 | 13,400.00 | 13,150.00 | 13,340.00 | 12,487.36 | 114,079 |
| 2023-09-22 | 13,200.00 | 13,500.00 | 13,180.00 | 13,280.00 | 12,431.20 | 167,074 |
| 2023-09-21 | 13,800.00 | 14,340.00 | 13,390.00 | 13,410.00 | 12,552.89 | 159,027 |
| 2023-09-20 | 13,810.00 | 13,980.00 | 13,700.00 | 13,940.00 | 13,049.01 | 119,433 |
| 2023-09-19 | 14,300.00 | 14,410.00 | 13,850.00 | 13,900.00 | 13,011.57 | 187,056 |
| 2023-09-18 | 14,220.00 | 14,440.00 | 14,160.00 | 14,350.00 | 13,432.81 | 109,981 |
| 2023-09-15 | 14,620.00 | 14,900.00 | 14,330.00 | 14,340.00 | 13,423.45 | 180,863 |
| 2023-09-14 | 14,290.00 | 14,700.00 | 14,260.00 | 14,620.00 | 13,685.55 | 269,034 |
| 2023-09-13 | 14,600.00 | 14,620.00 | 14,070.00 | 14,300.00 | 13,386.00 | 311,318 |
| 2023-09-12 | 14,750.00 | 15,100.00 | 14,400.00 | 14,550.00 | 13,620.02 | 315,115 |
| 2023-09-11 | 14,700.00 | 14,740.00 | 14,350.00 | 14,610.00 | 13,676.19 | 181,128 |
| 2023-09-08 | 14,790.00 | 15,090.00 | 14,410.00 | 14,620.00 | 13,685.55 | 288,914 |
| 2023-09-07 | 14,410.00 | 15,550.00 | 14,280.00 | 14,820.00 | 13,872.77 | 1,109,944 |
| 2023-09-06 | 14,030.00 | 14,500.00 | 13,860.00 | 14,390.00 | 13,470.25 | 393,076 |
| 2023-09-05 | 13,920.00 | 14,340.00 | 13,910.00 | 14,020.00 | 13,123.90 | 179,950 |
| 2023-09-04 | 14,140.00 | 14,310.00 | 13,890.00 | 14,080.00 | 13,180.06 | 120,909 |
| 2023-09-01 | 14,350.00 | 14,590.00 | 13,990.00 | 14,130.00 | 13,226.87 | 244,221 |
| 2023-08-31 | 14,550.00 | 14,690.00 | 14,210.00 | 14,400.00 | 13,479.61 | 254,033 |
| 2023-08-30 | 14,300.00 | 14,610.00 | 14,280.00 | 14,520.00 | 13,591.94 | 380,149 |
| 2023-08-29 | 13,730.00 | 14,950.00 | 13,710.00 | 14,260.00 | 13,348.56 | 1,475,878 |
| 2023-08-28 | 13,990.00 | 14,050.00 | 13,550.00 | 13,640.00 | 12,768.19 | 339,929 |
| 2023-08-25 | 14,540.00 | 14,680.00 | 13,810.00 | 13,810.00 | 12,927.32 | 884,740 |
| 2023-08-24 | 14,290.00 | 15,880.00 | 14,280.00 | 15,330.00 | 14,350.17 | 4,202,118 |
| 2023-08-23 | 14,670.00 | 14,710.00 | 14,000.00 | 14,100.00 | 13,198.79 | 439,188 |
| 2023-08-22 | 14,660.00 | 15,470.00 | 14,660.00 | 14,900.00 | 13,947.65 | 850,497 |
| 2023-08-21 | 14,400.00 | 15,000.00 | 14,200.00 | 14,590.00 | 13,657.47 | 763,544 |
| 2023-08-18 | 13,750.00 | 14,310.00 | 13,590.00 | 14,290.00 | 13,376.64 | 270,874 |
| 2023-08-17 | 14,000.00 | 14,170.00 | 13,580.00 | 13,920.00 | 13,030.29 | 251,849 |
| 2023-08-16 | 14,110.00 | 14,470.00 | 13,850.00 | 14,140.00 | 13,236.23 | 374,401 |
| 2023-08-14 | 13,850.00 | 14,110.00 | 13,570.00 | 14,010.00 | 13,114.54 | 223,855 |
| 2023-08-11 | 13,920.00 | 14,170.00 | 13,690.00 | 13,900.00 | 13,011.57 | 185,497 |
| 2023-08-10 | 13,650.00 | 13,870.00 | 13,560.00 | 13,750.00 | 12,871.16 | 166,564 |
| 2023-08-09 | 13,790.00 | 14,060.00 | 13,570.00 | 13,870.00 | 12,983.49 | 248,320 |
| 2023-08-08 | 14,160.00 | 14,500.00 | 13,750.00 | 13,840.00 | 12,955.40 | 363,866 |
| 2023-08-07 | 13,790.00 | 15,150.00 | 13,740.00 | 14,200.00 | 13,292.39 | 1,522,108 |
| 2023-08-04 | 13,120.00 | 13,760.00 | 13,120.00 | 13,490.00 | 12,627.78 | 319,627 |
| 2023-08-03 | 13,770.00 | 13,800.00 | 13,140.00 | 13,220.00 | 12,375.03 | 292,792 |
| 2023-08-02 | 14,180.00 | 14,550.00 | 13,710.00 | 13,830.00 | 12,946.04 | 838,395 |
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.