Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 16,800.00 | 17,000.00 | 16,650.00 | 17,000.00 | 15,913.43 | 60,607 |
| 2022-08-11 | 16,650.00 | 16,900.00 | 16,500.00 | 16,850.00 | 15,773.02 | 70,819 |
| 2022-08-10 | 17,000.00 | 17,000.00 | 16,400.00 | 16,450.00 | 15,398.58 | 101,976 |
| 2022-08-09 | 17,050.00 | 17,200.00 | 16,900.00 | 17,050.00 | 15,960.23 | 56,665 |
| 2022-08-08 | 17,300.00 | 17,300.00 | 17,000.00 | 17,150.00 | 16,053.84 | 41,727 |
| 2022-08-05 | 17,400.00 | 17,450.00 | 17,200.00 | 17,300.00 | 16,194.26 | 50,218 |
| 2022-08-04 | 17,200.00 | 17,650.00 | 17,100.00 | 17,350.00 | 16,241.06 | 102,183 |
| 2022-08-03 | 16,600.00 | 17,050.00 | 16,500.00 | 17,000.00 | 15,913.43 | 78,124 |
| 2022-08-02 | 17,050.00 | 17,200.00 | 16,800.00 | 16,850.00 | 15,773.02 | 108,620 |
| 2022-08-01 | 17,400.00 | 17,450.00 | 17,100.00 | 17,150.00 | 16,053.84 | 65,263 |
| 2022-07-29 | 17,500.00 | 17,600.00 | 17,250.00 | 17,300.00 | 16,194.26 | 109,172 |
| 2022-07-28 | 17,650.00 | 18,100.00 | 17,250.00 | 17,250.00 | 16,147.45 | 194,902 |
| 2022-07-27 | 17,350.00 | 17,550.00 | 17,200.00 | 17,350.00 | 16,241.06 | 68,663 |
| 2022-07-26 | 17,400.00 | 17,650.00 | 17,150.00 | 17,350.00 | 16,241.06 | 83,913 |
| 2022-07-25 | 17,500.00 | 18,050.00 | 17,300.00 | 17,450.00 | 16,334.67 | 168,561 |
| 2022-07-22 | 17,250.00 | 18,850.00 | 17,100.00 | 17,550.00 | 16,428.28 | 529,780 |
| 2022-07-21 | 16,800.00 | 17,950.00 | 16,750.00 | 17,200.00 | 16,100.65 | 315,664 |
| 2022-07-20 | 16,950.00 | 17,200.00 | 16,600.00 | 16,750.00 | 15,679.41 | 84,383 |
| 2022-07-19 | 16,650.00 | 16,800.00 | 16,450.00 | 16,550.00 | 15,492.19 | 43,465 |
| 2022-07-18 | 16,450.00 | 16,800.00 | 16,350.00 | 16,700.00 | 15,632.61 | 65,569 |
| 2022-07-15 | 16,350.00 | 16,450.00 | 15,900.00 | 16,150.00 | 15,117.76 | 66,607 |
| 2022-07-14 | 16,000.00 | 16,350.00 | 16,000.00 | 16,350.00 | 15,304.98 | 64,530 |
| 2022-07-13 | 16,100.00 | 16,400.00 | 15,900.00 | 16,200.00 | 15,164.56 | 81,850 |
| 2022-07-12 | 16,650.00 | 16,800.00 | 16,000.00 | 16,200.00 | 15,164.56 | 99,372 |
| 2022-07-11 | 17,250.00 | 17,300.00 | 16,800.00 | 16,800.00 | 15,726.21 | 53,797 |
| 2022-07-08 | 17,550.00 | 17,550.00 | 17,000.00 | 17,150.00 | 16,053.84 | 82,441 |
| 2022-07-07 | 17,200.00 | 17,550.00 | 17,100.00 | 17,250.00 | 16,147.45 | 53,071 |
| 2022-07-06 | 17,300.00 | 17,600.00 | 16,950.00 | 17,050.00 | 15,960.23 | 98,435 |
| 2022-07-05 | 16,850.00 | 17,350.00 | 16,700.00 | 17,200.00 | 16,100.65 | 111,225 |
| 2022-07-04 | 17,000.00 | 17,150.00 | 16,250.00 | 16,650.00 | 15,585.80 | 114,627 |
| 2022-07-01 | 17,800.00 | 18,150.00 | 16,950.00 | 17,000.00 | 15,913.43 | 235,113 |
| 2022-06-30 | 18,900.00 | 19,300.00 | 18,000.00 | 18,000.00 | 16,849.51 | 278,196 |
| 2022-06-29 | 18,200.00 | 18,900.00 | 18,150.00 | 18,900.00 | 17,691.99 | 179,323 |
| 2022-06-28 | 18,150.00 | 18,650.00 | 17,950.00 | 18,600.00 | 17,411.17 | 214,160 |
| 2022-06-27 | 18,300.00 | 18,350.00 | 17,700.00 | 18,300.00 | 17,130.34 | 225,359 |
| 2022-06-24 | 16,600.00 | 18,100.00 | 16,600.00 | 18,050.00 | 16,896.32 | 341,425 |
| 2022-06-23 | 16,450.00 | 17,150.00 | 16,400.00 | 16,550.00 | 15,492.19 | 414,449 |
| 2022-06-22 | 16,950.00 | 17,350.00 | 16,350.00 | 16,450.00 | 15,398.58 | 346,112 |
| 2022-06-21 | 15,750.00 | 17,000.00 | 15,750.00 | 16,900.00 | 15,819.82 | 418,406 |
| 2022-06-20 | 16,650.00 | 16,750.00 | 15,200.00 | 15,500.00 | 14,509.30 | 452,300 |
| 2022-06-17 | 16,200.00 | 16,800.00 | 15,950.00 | 16,500.00 | 15,445.39 | 291,537 |
| 2022-06-16 | 17,150.00 | 17,550.00 | 16,750.00 | 16,750.00 | 15,679.41 | 181,774 |
| 2022-06-15 | 17,800.00 | 18,050.00 | 16,700.00 | 16,900.00 | 15,819.82 | 376,591 |
| 2022-06-14 | 18,100.00 | 18,600.00 | 17,550.00 | 18,000.00 | 16,849.51 | 368,701 |
| 2022-06-13 | 19,700.00 | 19,850.00 | 18,700.00 | 18,800.00 | 17,598.38 | 343,367 |
| 2022-06-10 | 20,150.00 | 20,450.00 | 19,900.00 | 20,250.00 | 18,955.70 | 136,390 |
| 2022-06-09 | 20,050.00 | 20,400.00 | 20,050.00 | 20,200.00 | 18,908.90 | 82,576 |
| 2022-06-08 | 20,550.00 | 20,700.00 | 20,100.00 | 20,200.00 | 18,908.90 | 117,626 |
| 2022-06-07 | 21,300.00 | 21,300.00 | 20,450.00 | 20,500.00 | 19,189.73 | 150,133 |
| 2022-06-03 | 21,250.00 | 21,600.00 | 21,100.00 | 21,200.00 | 19,844.98 | 193,693 |
| 2022-06-02 | 20,800.00 | 21,550.00 | 20,600.00 | 21,050.00 | 19,704.57 | 159,709 |
| 2022-05-31 | 20,600.00 | 21,200.00 | 20,550.00 | 21,050.00 | 19,704.57 | 174,866 |
| 2022-05-30 | 20,550.00 | 20,800.00 | 20,400.00 | 20,650.00 | 19,330.14 | 107,472 |
| 2022-05-27 | 20,650.00 | 20,950.00 | 20,300.00 | 20,450.00 | 19,142.92 | 183,247 |
| 2022-05-26 | 21,200.00 | 22,050.00 | 20,300.00 | 20,400.00 | 19,096.12 | 734,950 |
| 2022-05-25 | 21,650.00 | 21,800.00 | 21,050.00 | 21,100.00 | 19,751.38 | 257,545 |
| 2022-05-24 | 22,750.00 | 22,850.00 | 21,550.00 | 21,600.00 | 20,219.42 | 333,679 |
| 2022-05-23 | 23,450.00 | 23,650.00 | 22,600.00 | 22,700.00 | 21,249.11 | 341,441 |
| 2022-05-20 | 22,400.00 | 23,250.00 | 21,700.00 | 23,050.00 | 21,576.74 | 607,844 |
| 2022-05-19 | 21,250.00 | 22,050.00 | 21,000.00 | 22,050.00 | 20,640.66 | 243,351 |
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.