Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,340.00 | 14,390.00 | 13,230.00 | 13,790.00 | 12,908.60 | 1,400,423 |
| 2023-07-31 | 12,440.00 | 13,480.00 | 12,340.00 | 13,200.00 | 12,356.31 | 560,804 |
| 2023-07-28 | 12,180.00 | 12,450.00 | 12,120.00 | 12,370.00 | 11,579.36 | 198,328 |
| 2023-07-27 | 11,950.00 | 12,400.00 | 11,910.00 | 12,200.00 | 11,420.23 | 242,203 |
| 2023-07-26 | 12,220.00 | 12,450.00 | 11,690.00 | 11,800.00 | 11,045.79 | 461,577 |
| 2023-07-25 | 12,500.00 | 12,750.00 | 12,090.00 | 12,090.00 | 11,317.26 | 309,228 |
| 2023-07-24 | 13,210.00 | 13,230.00 | 12,500.00 | 12,500.00 | 11,701.05 | 483,017 |
| 2023-07-21 | 13,030.00 | 13,400.00 | 13,000.00 | 13,300.00 | 12,449.92 | 464,027 |
| 2023-07-20 | 13,680.00 | 13,960.00 | 13,000.00 | 13,420.00 | 12,562.25 | 728,963 |
| 2023-07-19 | 14,760.00 | 14,830.00 | 13,590.00 | 13,880.00 | 12,992.85 | 1,132,153 |
| 2023-07-18 | 14,870.00 | 16,390.00 | 14,590.00 | 15,030.00 | 14,069.34 | 10,130,880 |
| 2023-07-17 | 12,490.00 | 15,600.00 | 12,370.00 | 13,220.00 | 12,375.03 | 3,573,671 |
| 2023-07-14 | 12,490.00 | 12,590.00 | 12,420.00 | 12,520.00 | 11,719.77 | 106,639 |
| 2023-07-13 | 12,610.00 | 12,740.00 | 12,350.00 | 12,550.00 | 11,747.86 | 85,001 |
| 2023-07-12 | 12,500.00 | 12,500.00 | 12,300.00 | 12,420.00 | 11,626.17 | 70,690 |
| 2023-07-11 | 11,930.00 | 12,500.00 | 11,930.00 | 12,450.00 | 11,654.25 | 113,882 |
| 2023-07-10 | 12,000.00 | 12,100.00 | 11,810.00 | 11,920.00 | 11,158.12 | 104,088 |
| 2023-07-07 | 12,090.00 | 12,270.00 | 11,930.00 | 11,990.00 | 11,223.65 | 100,082 |
| 2023-07-06 | 12,100.00 | 12,360.00 | 12,070.00 | 12,150.00 | 11,373.42 | 147,416 |
| 2023-07-05 | 13,090.00 | 13,190.00 | 12,130.00 | 12,200.00 | 11,420.23 | 430,044 |
| 2023-07-04 | 13,400.00 | 13,530.00 | 13,120.00 | 13,130.00 | 12,290.78 | 112,700 |
| 2023-07-03 | 13,360.00 | 13,580.00 | 13,210.00 | 13,410.00 | 12,552.89 | 111,068 |
| 2023-06-30 | 13,310.00 | 13,360.00 | 13,090.00 | 13,350.00 | 12,496.72 | 77,768 |
| 2023-06-29 | 13,600.00 | 13,630.00 | 13,200.00 | 13,310.00 | 12,459.28 | 96,481 |
| 2023-06-28 | 13,290.00 | 13,580.00 | 13,280.00 | 13,570.00 | 12,702.66 | 144,111 |
| 2023-06-27 | 13,060.00 | 13,270.00 | 13,000.00 | 13,230.00 | 12,384.39 | 81,820 |
| 2023-06-26 | 13,010.00 | 13,290.00 | 12,910.00 | 13,120.00 | 12,281.42 | 63,647 |
| 2023-06-23 | 13,290.00 | 13,400.00 | 13,050.00 | 13,070.00 | 12,234.62 | 100,660 |
| 2023-06-22 | 13,220.00 | 13,430.00 | 13,020.00 | 13,190.00 | 12,346.95 | 115,618 |
| 2023-06-21 | 13,160.00 | 13,300.00 | 13,110.00 | 13,190.00 | 12,346.95 | 110,907 |
| 2023-06-20 | 13,440.00 | 13,480.00 | 13,220.00 | 13,250.00 | 12,403.12 | 113,827 |
| 2023-06-19 | 13,690.00 | 13,690.00 | 13,230.00 | 13,420.00 | 12,562.25 | 103,831 |
| 2023-06-16 | 13,610.00 | 13,750.00 | 13,580.00 | 13,580.00 | 12,712.02 | 80,849 |
| 2023-06-15 | 13,850.00 | 13,910.00 | 13,370.00 | 13,560.00 | 12,693.30 | 203,908 |
| 2023-06-14 | 14,610.00 | 14,610.00 | 13,690.00 | 13,850.00 | 12,964.77 | 437,584 |
| 2023-06-13 | 14,700.00 | 14,880.00 | 14,560.00 | 14,610.00 | 13,676.19 | 65,497 |
| 2023-06-12 | 14,590.00 | 14,690.00 | 14,490.00 | 14,610.00 | 13,676.19 | 85,182 |
| 2023-06-09 | 14,920.00 | 14,930.00 | 14,610.00 | 14,610.00 | 13,676.19 | 92,655 |
| 2023-06-08 | 14,990.00 | 15,080.00 | 14,690.00 | 14,900.00 | 13,947.65 | 96,223 |
| 2023-06-07 | 14,940.00 | 15,200.00 | 14,900.00 | 14,990.00 | 14,031.90 | 139,126 |
| 2023-06-05 | 14,650.00 | 14,940.00 | 14,560.00 | 14,850.00 | 13,900.85 | 94,678 |
| 2023-06-02 | 14,990.00 | 15,080.00 | 14,530.00 | 14,640.00 | 13,704.27 | 124,362 |
| 2023-06-01 | 14,810.00 | 15,030.00 | 14,740.00 | 14,930.00 | 13,975.74 | 80,111 |
| 2023-05-31 | 14,820.00 | 15,060.00 | 14,730.00 | 14,810.00 | 13,863.41 | 134,864 |
| 2023-05-30 | 14,640.00 | 14,870.00 | 14,520.00 | 14,800.00 | 13,854.05 | 100,091 |
| 2023-05-26 | 14,580.00 | 14,810.00 | 14,500.00 | 14,520.00 | 13,591.94 | 104,921 |
| 2023-05-25 | 14,580.00 | 14,840.00 | 14,450.00 | 14,530.00 | 13,601.30 | 117,536 |
| 2023-05-24 | 14,620.00 | 14,670.00 | 14,380.00 | 14,530.00 | 13,601.30 | 138,472 |
| 2023-05-23 | 14,510.00 | 14,660.00 | 14,480.00 | 14,620.00 | 13,685.55 | 73,688 |
| 2023-05-22 | 14,470.00 | 14,620.00 | 14,320.00 | 14,470.00 | 13,545.14 | 121,132 |
| 2023-05-19 | 14,280.00 | 14,590.00 | 14,280.00 | 14,470.00 | 13,545.14 | 181,830 |
| 2023-05-18 | 14,010.00 | 14,220.00 | 14,010.00 | 14,220.00 | 13,311.12 | 92,603 |
| 2023-05-17 | 13,770.00 | 14,130.00 | 13,770.00 | 13,970.00 | 13,077.10 | 76,623 |
| 2023-05-16 | 14,300.00 | 14,390.00 | 13,910.00 | 13,930.00 | 13,039.65 | 105,242 |
| 2023-05-15 | 14,150.00 | 14,240.00 | 13,880.00 | 14,210.00 | 13,301.76 | 95,149 |
| 2023-05-12 | 14,290.00 | 14,340.00 | 14,050.00 | 14,150.00 | 13,245.59 | 81,654 |
| 2023-05-11 | 14,270.00 | 14,540.00 | 14,150.00 | 14,290.00 | 13,376.64 | 134,602 |
| 2023-05-10 | 14,190.00 | 14,350.00 | 14,100.00 | 14,180.00 | 13,273.67 | 87,678 |
| 2023-05-09 | 14,210.00 | 14,330.00 | 13,930.00 | 14,170.00 | 13,264.31 | 112,131 |
| 2023-05-08 | 13,990.00 | 14,350.00 | 13,950.00 | 14,290.00 | 13,376.64 | 99,750 |
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.