Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 14,020.00 | 14,020.00 | 13,680.00 | 13,890.00 | 13,002.21 | 105,453 |
| 2023-05-03 | 14,150.00 | 14,200.00 | 13,900.00 | 13,950.00 | 13,058.37 | 117,897 |
| 2023-05-02 | 14,170.00 | 14,300.00 | 14,060.00 | 14,300.00 | 13,386.00 | 69,904 |
| 2023-04-28 | 14,620.00 | 14,690.00 | 14,000.00 | 14,160.00 | 13,254.95 | 117,221 |
| 2023-04-27 | 14,190.00 | 14,530.00 | 14,010.00 | 14,510.00 | 13,582.58 | 149,791 |
| 2023-04-26 | 14,150.00 | 14,470.00 | 14,060.00 | 14,250.00 | 13,339.20 | 110,702 |
| 2023-04-25 | 14,500.00 | 14,600.00 | 14,070.00 | 14,250.00 | 13,339.20 | 135,024 |
| 2023-04-24 | 14,550.00 | 14,640.00 | 14,310.00 | 14,360.00 | 13,442.17 | 121,654 |
| 2023-04-21 | 14,700.00 | 14,800.00 | 14,490.00 | 14,560.00 | 13,629.39 | 168,038 |
| 2023-04-20 | 15,780.00 | 15,780.00 | 14,760.00 | 14,810.00 | 13,863.41 | 378,154 |
| 2023-04-19 | 16,080.00 | 16,090.00 | 15,710.00 | 15,810.00 | 14,799.49 | 236,853 |
| 2023-04-18 | 15,550.00 | 16,100.00 | 15,320.00 | 15,930.00 | 14,911.82 | 454,784 |
| 2023-04-17 | 15,280.00 | 15,530.00 | 15,060.00 | 15,530.00 | 14,537.39 | 209,619 |
| 2023-04-14 | 15,530.00 | 15,710.00 | 15,300.00 | 15,310.00 | 14,331.45 | 217,211 |
| 2023-04-13 | 15,480.00 | 15,610.00 | 15,220.00 | 15,480.00 | 14,490.58 | 138,878 |
| 2023-04-12 | 15,610.00 | 15,630.00 | 15,380.00 | 15,500.00 | 14,509.30 | 181,917 |
| 2023-04-11 | 15,100.00 | 15,590.00 | 15,070.00 | 15,590.00 | 14,593.55 | 353,296 |
| 2023-04-10 | 15,440.00 | 15,440.00 | 14,820.00 | 15,020.00 | 14,059.98 | 311,113 |
| 2023-04-07 | 15,470.00 | 15,670.00 | 15,130.00 | 15,430.00 | 14,443.78 | 244,425 |
| 2023-04-06 | 15,750.00 | 15,780.00 | 15,240.00 | 15,420.00 | 14,434.42 | 288,226 |
| 2023-04-05 | 15,750.00 | 15,940.00 | 15,600.00 | 15,790.00 | 14,780.77 | 196,569 |
| 2023-04-04 | 16,050.00 | 16,160.00 | 15,680.00 | 15,800.00 | 14,790.13 | 282,448 |
| 2023-04-03 | 16,310.00 | 16,310.00 | 15,750.00 | 16,070.00 | 15,042.87 | 442,764 |
| 2023-03-31 | 16,730.00 | 16,830.00 | 16,340.00 | 16,510.00 | 15,454.75 | 399,199 |
| 2023-03-30 | 17,460.00 | 17,650.00 | 16,400.00 | 16,590.00 | 15,529.64 | 1,059,774 |
| 2023-03-29 | 15,640.00 | 17,950.00 | 15,370.00 | 17,440.00 | 16,325.31 | 3,475,053 |
| 2023-03-28 | 15,340.00 | 15,570.00 | 15,210.00 | 15,310.00 | 14,331.45 | 226,466 |
| 2023-03-27 | 15,940.00 | 16,140.00 | 15,300.00 | 15,490.00 | 14,499.94 | 537,306 |
| 2023-03-24 | 15,390.00 | 16,100.00 | 15,160.00 | 15,530.00 | 14,537.39 | 803,132 |
| 2023-03-23 | 14,260.00 | 15,450.00 | 13,950.00 | 15,200.00 | 14,228.48 | 1,118,378 |
| 2023-03-22 | 14,160.00 | 14,280.00 | 14,010.00 | 14,090.00 | 13,189.43 | 61,570 |
| 2023-03-21 | 14,020.00 | 14,490.00 | 13,990.00 | 14,100.00 | 13,198.79 | 108,978 |
| 2023-03-20 | 14,030.00 | 14,330.00 | 13,960.00 | 14,010.00 | 13,114.54 | 110,428 |
| 2023-03-17 | 13,620.00 | 14,000.00 | 13,590.00 | 13,890.00 | 13,002.21 | 160,782 |
| 2023-03-16 | 13,310.00 | 13,530.00 | 13,130.00 | 13,320.00 | 12,468.64 | 103,225 |
| 2023-03-15 | 13,780.00 | 13,780.00 | 13,430.00 | 13,500.00 | 12,637.14 | 107,166 |
| 2023-03-14 | 14,100.00 | 14,210.00 | 13,400.00 | 13,400.00 | 12,543.53 | 158,631 |
| 2023-03-13 | 13,970.00 | 14,430.00 | 13,650.00 | 14,350.00 | 13,432.81 | 165,802 |
| 2023-03-10 | 14,440.00 | 14,440.00 | 13,880.00 | 14,010.00 | 13,114.54 | 170,854 |
| 2023-03-09 | 14,750.00 | 14,880.00 | 14,300.00 | 14,450.00 | 13,526.42 | 139,852 |
| 2023-03-08 | 14,550.00 | 14,930.00 | 14,360.00 | 14,740.00 | 13,797.88 | 192,896 |
| 2023-03-07 | 14,900.00 | 14,970.00 | 14,560.00 | 14,640.00 | 13,704.27 | 191,539 |
| 2023-03-06 | 15,050.00 | 15,280.00 | 14,850.00 | 15,000.00 | 14,041.26 | 207,350 |
| 2023-03-03 | 15,050.00 | 15,330.00 | 14,830.00 | 14,830.00 | 13,882.13 | 154,971 |
| 2023-03-02 | 15,160.00 | 15,160.00 | 14,820.00 | 14,970.00 | 14,013.18 | 183,695 |
| 2023-02-28 | 14,690.00 | 15,280.00 | 14,650.00 | 15,120.00 | 14,153.59 | 286,851 |
| 2023-02-27 | 15,080.00 | 15,080.00 | 14,300.00 | 14,650.00 | 13,713.63 | 185,319 |
| 2023-02-24 | 14,510.00 | 14,800.00 | 14,470.00 | 14,800.00 | 13,854.05 | 123,950 |
| 2023-02-23 | 14,490.00 | 14,890.00 | 14,370.00 | 14,610.00 | 13,676.19 | 175,563 |
| 2023-02-22 | 14,800.00 | 14,800.00 | 14,340.00 | 14,360.00 | 13,442.17 | 195,918 |
| 2023-02-21 | 15,160.00 | 15,160.00 | 14,920.00 | 15,050.00 | 14,088.07 | 119,158 |
| 2023-02-20 | 14,600.00 | 15,200.00 | 14,510.00 | 15,170.00 | 14,200.40 | 267,964 |
| 2023-02-17 | 14,630.00 | 14,690.00 | 14,300.00 | 14,400.00 | 13,479.61 | 120,875 |
| 2023-02-16 | 14,390.00 | 14,940.00 | 14,390.00 | 14,770.00 | 13,825.96 | 141,632 |
| 2023-02-15 | 14,860.00 | 14,870.00 | 14,200.00 | 14,220.00 | 13,311.12 | 140,798 |
| 2023-02-14 | 14,560.00 | 15,060.00 | 14,560.00 | 14,820.00 | 13,872.77 | 115,145 |
| 2023-02-13 | 14,650.00 | 14,650.00 | 14,350.00 | 14,520.00 | 13,591.94 | 120,134 |
| 2023-02-10 | 15,080.00 | 15,080.00 | 14,540.00 | 14,700.00 | 13,760.44 | 150,920 |
| 2023-02-09 | 15,290.00 | 15,290.00 | 15,020.00 | 15,050.00 | 14,088.07 | 145,824 |
| 2023-02-08 | 15,360.00 | 15,470.00 | 15,100.00 | 15,330.00 | 14,350.17 | 229,509 |
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.