Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 15,070.00 | 15,550.00 | 14,970.00 | 15,160.00 | 14,191.04 | 389,817 |
| 2023-02-06 | 15,390.00 | 15,400.00 | 14,900.00 | 14,960.00 | 14,003.82 | 339,513 |
| 2023-02-03 | 14,980.00 | 15,120.00 | 14,790.00 | 14,990.00 | 14,031.90 | 206,263 |
| 2023-02-02 | 14,850.00 | 15,290.00 | 14,840.00 | 14,910.00 | 13,957.01 | 344,405 |
| 2023-02-01 | 14,340.00 | 14,900.00 | 14,300.00 | 14,790.00 | 13,844.68 | 437,483 |
| 2023-01-31 | 14,500.00 | 14,580.00 | 14,160.00 | 14,270.00 | 13,357.92 | 289,918 |
| 2023-01-30 | 15,000.00 | 15,070.00 | 14,450.00 | 14,690.00 | 13,751.08 | 430,931 |
| 2023-01-27 | 14,010.00 | 16,600.00 | 13,880.00 | 15,000.00 | 14,041.26 | 4,182,006 |
| 2023-01-26 | 14,080.00 | 14,090.00 | 13,830.00 | 13,990.00 | 13,095.82 | 88,048 |
| 2023-01-25 | 13,740.00 | 14,200.00 | 13,740.00 | 14,070.00 | 13,170.70 | 123,738 |
| 2023-01-20 | 13,550.00 | 13,800.00 | 13,450.00 | 13,600.00 | 12,730.74 | 66,764 |
| 2023-01-19 | 13,650.00 | 13,650.00 | 13,300.00 | 13,500.00 | 12,637.14 | 61,778 |
| 2023-01-18 | 13,300.00 | 14,000.00 | 13,300.00 | 13,650.00 | 12,777.55 | 200,623 |
| 2023-01-17 | 13,500.00 | 13,600.00 | 13,200.00 | 13,300.00 | 12,449.92 | 73,274 |
| 2023-01-16 | 13,500.00 | 13,750.00 | 13,450.00 | 13,500.00 | 12,637.14 | 75,991 |
| 2023-01-13 | 13,250.00 | 13,700.00 | 13,250.00 | 13,550.00 | 12,683.94 | 87,644 |
| 2023-01-12 | 13,450.00 | 13,500.00 | 13,200.00 | 13,300.00 | 12,449.92 | 40,583 |
| 2023-01-11 | 13,150.00 | 13,450.00 | 13,150.00 | 13,350.00 | 12,496.72 | 55,133 |
| 2023-01-10 | 13,250.00 | 13,350.00 | 12,950.00 | 13,100.00 | 12,262.70 | 62,252 |
| 2023-01-09 | 12,950.00 | 13,400.00 | 12,950.00 | 13,250.00 | 12,403.12 | 72,692 |
| 2023-01-06 | 12,350.00 | 13,050.00 | 12,350.00 | 12,900.00 | 12,075.49 | 123,813 |
| 2023-01-05 | 12,850.00 | 13,100.00 | 12,350.00 | 12,450.00 | 11,654.25 | 125,302 |
| 2023-01-04 | 12,050.00 | 12,850.00 | 12,000.00 | 12,750.00 | 11,935.07 | 126,823 |
| 2023-01-03 | 11,900.00 | 12,250.00 | 11,700.00 | 12,250.00 | 11,467.03 | 95,335 |
| 2023-01-02 | 12,350.00 | 12,500.00 | 12,000.00 | 12,000.00 | 11,233.01 | 72,016 |
| 2022-12-29 | 12,750.00 | 12,850.00 | 12,200.00 | 12,300.00 | 11,513.84 | 109,710 |
| 2022-12-28 | 13,050.00 | 13,100.00 | 12,700.00 | 12,800.00 | 11,981.88 | 129,352 |
| 2022-12-27 | 12,850.00 | 13,500.00 | 12,850.00 | 13,250.00 | 12,403.12 | 117,067 |
| 2022-12-26 | 12,700.00 | 13,100.00 | 12,550.00 | 12,850.00 | 12,028.68 | 99,531 |
| 2022-12-23 | 13,100.00 | 13,200.00 | 12,750.00 | 12,800.00 | 11,981.88 | 127,751 |
| 2022-12-22 | 13,300.00 | 13,450.00 | 13,150.00 | 13,300.00 | 12,449.92 | 95,046 |
| 2022-12-21 | 13,300.00 | 13,400.00 | 13,100.00 | 13,150.00 | 12,309.51 | 55,168 |
| 2022-12-20 | 13,700.00 | 13,850.00 | 13,100.00 | 13,200.00 | 12,356.31 | 102,948 |
| 2022-12-19 | 13,650.00 | 13,850.00 | 13,550.00 | 13,850.00 | 12,964.77 | 37,561 |
| 2022-12-16 | 13,700.00 | 13,950.00 | 13,650.00 | 13,650.00 | 12,777.55 | 65,664 |
| 2022-12-15 | 14,150.00 | 14,250.00 | 14,000.00 | 14,000.00 | 13,105.18 | 56,531 |
| 2022-12-14 | 13,400.00 | 14,350.00 | 13,400.00 | 14,150.00 | 13,245.59 | 263,875 |
| 2022-12-13 | 13,700.00 | 13,700.00 | 13,300.00 | 13,300.00 | 12,449.92 | 79,220 |
| 2022-12-12 | 13,500.00 | 13,700.00 | 13,450.00 | 13,600.00 | 12,730.74 | 32,317 |
| 2022-12-09 | 13,250.00 | 13,750.00 | 13,200.00 | 13,600.00 | 12,730.74 | 98,852 |
| 2022-12-08 | 13,450.00 | 13,550.00 | 13,150.00 | 13,150.00 | 12,309.51 | 117,611 |
| 2022-12-07 | 13,450.00 | 13,600.00 | 13,300.00 | 13,400.00 | 12,543.53 | 74,621 |
| 2022-12-06 | 13,750.00 | 13,850.00 | 13,550.00 | 13,600.00 | 12,730.74 | 84,444 |
| 2022-12-05 | 13,850.00 | 14,050.00 | 13,800.00 | 13,950.00 | 13,058.37 | 88,700 |
| 2022-12-02 | 14,200.00 | 14,200.00 | 13,750.00 | 13,750.00 | 12,871.16 | 135,017 |
| 2022-12-01 | 14,300.00 | 14,550.00 | 14,100.00 | 14,200.00 | 13,292.39 | 219,221 |
| 2022-11-30 | 14,900.00 | 15,700.00 | 13,950.00 | 14,000.00 | 13,105.18 | 719,941 |
| 2022-11-29 | 13,400.00 | 13,950.00 | 13,250.00 | 13,800.00 | 12,917.96 | 67,000 |
| 2022-11-28 | 13,650.00 | 13,750.00 | 13,400.00 | 13,500.00 | 12,637.14 | 68,690 |
| 2022-11-25 | 13,850.00 | 13,900.00 | 13,650.00 | 13,750.00 | 12,871.16 | 60,462 |
| 2022-11-24 | 13,650.00 | 14,000.00 | 13,650.00 | 13,850.00 | 12,964.77 | 79,842 |
| 2022-11-23 | 13,400.00 | 13,550.00 | 13,300.00 | 13,500.00 | 12,637.14 | 61,276 |
| 2022-11-22 | 13,300.00 | 13,500.00 | 13,200.00 | 13,250.00 | 12,403.12 | 68,308 |
| 2022-11-21 | 13,650.00 | 13,650.00 | 13,300.00 | 13,350.00 | 12,496.72 | 104,804 |
| 2022-11-18 | 14,050.00 | 14,300.00 | 13,650.00 | 13,650.00 | 12,777.55 | 87,230 |
| 2022-11-17 | 14,050.00 | 14,150.00 | 13,900.00 | 14,150.00 | 13,245.59 | 81,216 |
| 2022-11-16 | 14,200.00 | 14,450.00 | 14,100.00 | 14,150.00 | 13,245.59 | 116,953 |
| 2022-11-15 | 13,800.00 | 14,200.00 | 13,750.00 | 14,200.00 | 13,292.39 | 111,266 |
| 2022-11-14 | 14,000.00 | 14,050.00 | 13,650.00 | 13,750.00 | 12,871.16 | 103,043 |
| 2022-11-11 | 13,400.00 | 13,950.00 | 13,350.00 | 13,900.00 | 13,011.57 | 256,035 |
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.