Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 13,000.00 | 13,150.00 | 12,900.00 | 12,950.00 | 12,122.29 | 82,074 |
| 2022-11-09 | 13,450.00 | 13,550.00 | 13,250.00 | 13,250.00 | 12,403.12 | 109,222 |
| 2022-11-08 | 13,200.00 | 13,500.00 | 13,200.00 | 13,400.00 | 12,543.53 | 132,443 |
| 2022-11-07 | 12,900.00 | 13,450.00 | 12,850.00 | 13,200.00 | 12,356.31 | 79,458 |
| 2022-11-04 | 12,700.00 | 12,900.00 | 12,400.00 | 12,800.00 | 11,981.88 | 151,906 |
| 2022-11-03 | 13,000.00 | 13,050.00 | 12,800.00 | 12,900.00 | 12,075.49 | 72,087 |
| 2022-11-02 | 13,300.00 | 13,400.00 | 13,100.00 | 13,300.00 | 12,449.92 | 106,081 |
| 2022-11-01 | 13,050.00 | 13,300.00 | 12,950.00 | 13,300.00 | 12,449.92 | 57,029 |
| 2022-10-31 | 12,800.00 | 13,200.00 | 12,400.00 | 13,100.00 | 12,262.70 | 98,226 |
| 2022-10-28 | 12,950.00 | 13,050.00 | 12,550.00 | 12,600.00 | 11,794.66 | 120,022 |
| 2022-10-27 | 13,150.00 | 13,450.00 | 13,100.00 | 13,150.00 | 12,309.51 | 59,874 |
| 2022-10-26 | 13,400.00 | 13,400.00 | 13,000.00 | 13,100.00 | 12,262.70 | 57,392 |
| 2022-10-25 | 13,450.00 | 13,750.00 | 13,200.00 | 13,250.00 | 12,403.12 | 41,106 |
| 2022-10-24 | 13,300.00 | 13,700.00 | 13,300.00 | 13,550.00 | 12,683.94 | 109,451 |
| 2022-10-21 | 12,900.00 | 13,550.00 | 12,750.00 | 13,050.00 | 12,215.90 | 96,424 |
| 2022-10-20 | 13,400.00 | 13,750.00 | 12,800.00 | 13,100.00 | 12,262.70 | 243,568 |
| 2022-10-19 | 14,050.00 | 14,050.00 | 13,550.00 | 13,550.00 | 12,683.94 | 79,041 |
| 2022-10-18 | 13,450.00 | 14,100.00 | 13,400.00 | 13,950.00 | 13,058.37 | 135,709 |
| 2022-10-17 | 12,750.00 | 13,300.00 | 12,700.00 | 13,150.00 | 12,309.51 | 59,543 |
| 2022-10-14 | 12,700.00 | 13,250.00 | 12,700.00 | 13,200.00 | 12,356.31 | 110,495 |
| 2022-10-13 | 13,100.00 | 13,100.00 | 12,350.00 | 12,400.00 | 11,607.44 | 128,968 |
| 2022-10-12 | 12,950.00 | 13,200.00 | 12,700.00 | 13,100.00 | 12,262.70 | 97,911 |
| 2022-10-11 | 13,500.00 | 13,600.00 | 12,850.00 | 13,100.00 | 12,262.70 | 149,203 |
| 2022-10-07 | 14,050.00 | 14,100.00 | 13,700.00 | 13,800.00 | 12,917.96 | 82,889 |
| 2022-10-06 | 13,500.00 | 14,100.00 | 13,500.00 | 14,050.00 | 13,151.98 | 98,740 |
| 2022-10-05 | 14,150.00 | 14,250.00 | 13,450.00 | 13,450.00 | 12,590.33 | 123,983 |
| 2022-10-04 | 13,400.00 | 14,000.00 | 13,400.00 | 13,950.00 | 13,058.37 | 118,622 |
| 2022-09-30 | 13,350.00 | 13,600.00 | 13,150.00 | 13,250.00 | 12,403.12 | 137,539 |
| 2022-09-29 | 13,800.00 | 14,150.00 | 13,500.00 | 13,550.00 | 12,683.94 | 143,195 |
| 2022-09-28 | 14,000.00 | 14,300.00 | 13,300.00 | 13,600.00 | 12,730.74 | 169,649 |
| 2022-09-27 | 13,850.00 | 14,300.00 | 13,700.00 | 14,100.00 | 13,198.79 | 159,168 |
| 2022-09-26 | 14,550.00 | 14,900.00 | 13,900.00 | 14,050.00 | 13,151.98 | 292,909 |
| 2022-09-23 | 14,800.00 | 15,200.00 | 14,800.00 | 14,950.00 | 13,994.46 | 123,341 |
| 2022-09-22 | 15,000.00 | 15,000.00 | 14,500.00 | 14,950.00 | 13,994.46 | 131,232 |
| 2022-09-21 | 15,150.00 | 15,300.00 | 14,900.00 | 15,150.00 | 14,181.67 | 139,718 |
| 2022-09-20 | 15,300.00 | 15,600.00 | 15,200.00 | 15,300.00 | 14,322.09 | 73,616 |
| 2022-09-19 | 15,400.00 | 15,600.00 | 15,150.00 | 15,250.00 | 14,275.28 | 98,154 |
| 2022-09-16 | 15,400.00 | 15,550.00 | 15,400.00 | 15,550.00 | 14,556.11 | 85,299 |
| 2022-09-15 | 15,700.00 | 15,750.00 | 15,550.00 | 15,700.00 | 14,696.52 | 69,790 |
| 2022-09-14 | 15,400.00 | 15,750.00 | 15,350.00 | 15,600.00 | 14,602.91 | 131,944 |
| 2022-09-13 | 15,850.00 | 16,150.00 | 15,850.00 | 16,150.00 | 15,117.76 | 109,333 |
| 2022-09-08 | 15,600.00 | 15,800.00 | 15,500.00 | 15,600.00 | 14,602.91 | 94,519 |
| 2022-09-07 | 15,900.00 | 15,900.00 | 15,350.00 | 15,450.00 | 14,462.50 | 135,885 |
| 2022-09-06 | 15,700.00 | 16,100.00 | 15,700.00 | 15,900.00 | 14,883.74 | 84,594 |
| 2022-09-05 | 15,600.00 | 16,000.00 | 15,600.00 | 15,650.00 | 14,649.72 | 121,947 |
| 2022-09-02 | 16,150.00 | 16,250.00 | 15,700.00 | 15,850.00 | 14,836.93 | 135,164 |
| 2022-09-01 | 16,350.00 | 16,400.00 | 16,050.00 | 16,050.00 | 15,024.15 | 124,418 |
| 2022-08-31 | 16,100.00 | 16,650.00 | 16,050.00 | 16,650.00 | 15,585.80 | 131,734 |
| 2022-08-30 | 16,100.00 | 16,400.00 | 15,950.00 | 16,300.00 | 15,258.17 | 114,534 |
| 2022-08-29 | 16,050.00 | 16,250.00 | 15,850.00 | 16,100.00 | 15,070.95 | 149,559 |
| 2022-08-26 | 17,000.00 | 17,200.00 | 16,550.00 | 16,700.00 | 15,632.61 | 181,202 |
| 2022-08-25 | 16,850.00 | 17,000.00 | 16,700.00 | 16,950.00 | 15,866.63 | 184,270 |
| 2022-08-24 | 16,950.00 | 17,000.00 | 16,550.00 | 16,800.00 | 15,726.21 | 214,150 |
| 2022-08-23 | 17,500.00 | 18,000.00 | 16,800.00 | 16,950.00 | 15,866.63 | 271,602 |
| 2022-08-22 | 18,450.00 | 18,650.00 | 17,650.00 | 17,650.00 | 16,521.89 | 371,756 |
| 2022-08-19 | 19,700.00 | 19,850.00 | 18,500.00 | 18,900.00 | 17,691.99 | 777,263 |
| 2022-08-18 | 18,000.00 | 20,200.00 | 17,900.00 | 20,100.00 | 18,815.29 | 1,604,779 |
| 2022-08-17 | 17,050.00 | 17,900.00 | 17,000.00 | 17,900.00 | 16,755.91 | 399,548 |
| 2022-08-16 | 17,100.00 | 17,100.00 | 16,900.00 | 17,000.00 | 15,913.43 | 49,757 |
| 2022-08-12 | 16,800.00 | 17,000.00 | 16,650.00 | 17,000.00 | 15,913.43 | 60,607 |
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.