Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 20,850.00 | 21,800.00 | 20,800.00 | 21,450.00 | 20,079.01 | 405,015 |
| 2022-05-17 | 20,500.00 | 20,800.00 | 20,400.00 | 20,600.00 | 19,283.33 | 98,557 |
| 2022-05-16 | 20,150.00 | 20,850.00 | 20,150.00 | 20,400.00 | 19,096.12 | 132,744 |
| 2022-05-13 | 19,800.00 | 20,300.00 | 19,800.00 | 20,100.00 | 18,815.29 | 87,858 |
| 2022-05-12 | 19,800.00 | 20,250.00 | 19,700.00 | 19,800.00 | 18,534.47 | 138,439 |
| 2022-05-11 | 19,950.00 | 20,450.00 | 19,950.00 | 20,000.00 | 18,721.68 | 107,260 |
| 2022-05-10 | 19,950.00 | 20,300.00 | 19,650.00 | 20,150.00 | 18,862.10 | 147,145 |
| 2022-05-09 | 20,650.00 | 20,950.00 | 20,350.00 | 20,400.00 | 19,096.12 | 107,898 |
| 2022-05-06 | 20,750.00 | 20,950.00 | 20,500.00 | 20,850.00 | 19,517.35 | 80,444 |
| 2022-05-04 | 21,250.00 | 21,250.00 | 20,750.00 | 20,800.00 | 19,470.55 | 101,759 |
| 2022-05-03 | 20,650.00 | 21,250.00 | 20,650.00 | 21,100.00 | 19,751.38 | 129,656 |
| 2022-05-02 | 20,250.00 | 20,700.00 | 20,250.00 | 20,650.00 | 19,330.14 | 78,978 |
| 2022-04-29 | 20,550.00 | 20,750.00 | 20,500.00 | 20,600.00 | 19,283.33 | 76,134 |
| 2022-04-28 | 20,900.00 | 20,950.00 | 20,450.00 | 20,450.00 | 19,142.92 | 104,042 |
| 2022-04-27 | 19,650.00 | 20,700.00 | 19,650.00 | 20,400.00 | 19,096.12 | 180,141 |
| 2022-04-26 | 20,400.00 | 20,700.00 | 20,350.00 | 20,350.00 | 19,049.31 | 76,181 |
| 2022-04-25 | 20,600.00 | 20,700.00 | 20,300.00 | 20,300.00 | 19,002.51 | 141,416 |
| 2022-04-22 | 20,650.00 | 20,950.00 | 20,400.00 | 20,900.00 | 19,564.16 | 170,331 |
| 2022-04-21 | 20,700.00 | 20,850.00 | 20,450.00 | 20,700.00 | 19,376.94 | 158,876 |
| 2022-04-20 | 20,950.00 | 21,150.00 | 20,650.00 | 20,700.00 | 19,376.94 | 138,673 |
| 2022-04-19 | 21,100.00 | 21,250.00 | 20,750.00 | 20,950.00 | 19,610.96 | 108,054 |
| 2022-04-18 | 21,350.00 | 21,350.00 | 20,650.00 | 20,900.00 | 19,564.16 | 119,813 |
| 2022-04-15 | 21,100.00 | 21,350.00 | 20,950.00 | 21,250.00 | 19,891.79 | 71,025 |
| 2022-04-14 | 21,450.00 | 21,450.00 | 21,050.00 | 21,250.00 | 19,891.79 | 74,364 |
| 2022-04-13 | 20,900.00 | 21,350.00 | 20,900.00 | 21,350.00 | 19,985.40 | 99,273 |
| 2022-04-12 | 20,600.00 | 21,350.00 | 20,400.00 | 21,050.00 | 19,704.57 | 184,347 |
| 2022-04-11 | 20,850.00 | 21,250.00 | 20,750.00 | 20,850.00 | 19,517.35 | 145,550 |
| 2022-04-08 | 20,650.00 | 21,600.00 | 20,650.00 | 20,950.00 | 19,610.96 | 330,354 |
| 2022-04-07 | 20,800.00 | 20,950.00 | 20,500.00 | 20,600.00 | 19,283.33 | 247,026 |
| 2022-04-06 | 21,200.00 | 21,550.00 | 21,100.00 | 21,100.00 | 19,751.38 | 195,049 |
| 2022-04-05 | 22,100.00 | 22,150.00 | 21,250.00 | 21,350.00 | 19,985.40 | 372,172 |
| 2022-04-04 | 22,550.00 | 22,600.00 | 21,000.00 | 22,100.00 | 20,687.46 | 506,691 |
| 2022-04-01 | 23,700.00 | 23,750.00 | 23,000.00 | 23,100.00 | 21,623.54 | 226,509 |
| 2022-03-31 | 23,550.00 | 23,900.00 | 23,400.00 | 23,700.00 | 22,185.19 | 321,201 |
| 2022-03-30 | 23,400.00 | 23,650.00 | 22,900.00 | 23,300.00 | 21,810.76 | 264,942 |
| 2022-03-29 | 23,500.00 | 23,650.00 | 22,900.00 | 23,100.00 | 21,623.54 | 305,620 |
| 2022-03-28 | 23,650.00 | 23,850.00 | 23,300.00 | 23,500.00 | 21,997.98 | 260,505 |
| 2022-03-25 | 22,900.00 | 24,150.00 | 22,850.00 | 23,550.00 | 22,044.78 | 1,101,834 |
| 2022-03-24 | 23,000.00 | 23,750.00 | 22,650.00 | 22,900.00 | 21,436.33 | 567,024 |
| 2022-03-23 | 23,700.00 | 23,700.00 | 22,800.00 | 22,800.00 | 21,342.72 | 429,365 |
| 2022-03-22 | 22,900.00 | 23,100.00 | 22,400.00 | 23,100.00 | 21,623.54 | 393,315 |
| 2022-03-21 | 22,350.00 | 23,200.00 | 22,300.00 | 22,450.00 | 21,015.09 | 946,497 |
| 2022-03-18 | 22,250.00 | 22,700.00 | 21,850.00 | 22,300.00 | 20,874.68 | 505,014 |
| 2022-03-17 | 21,550.00 | 22,250.00 | 21,350.00 | 22,000.00 | 20,593.85 | 891,861 |
| 2022-03-16 | 20,250.00 | 22,150.00 | 20,050.00 | 21,350.00 | 19,985.40 | 1,248,237 |
| 2022-03-15 | 19,900.00 | 20,400.00 | 19,900.00 | 20,050.00 | 18,768.49 | 146,783 |
| 2022-03-14 | 20,850.00 | 20,850.00 | 20,000.00 | 20,150.00 | 18,862.10 | 237,344 |
| 2022-03-11 | 20,400.00 | 20,750.00 | 20,250.00 | 20,700.00 | 19,376.94 | 163,123 |
| 2022-03-10 | 20,700.00 | 21,050.00 | 20,200.00 | 20,300.00 | 19,002.51 | 188,275 |
| 2022-03-08 | 20,150.00 | 20,800.00 | 20,150.00 | 20,300.00 | 19,002.51 | 162,256 |
| 2022-03-07 | 20,650.00 | 20,900.00 | 20,400.00 | 20,550.00 | 19,236.53 | 183,623 |
| 2022-03-04 | 21,250.00 | 21,300.00 | 20,650.00 | 21,000.00 | 19,657.77 | 299,836 |
| 2022-03-03 | 20,650.00 | 21,350.00 | 20,400.00 | 21,250.00 | 19,891.79 | 370,455 |
| 2022-03-02 | 20,000.00 | 20,550.00 | 19,800.00 | 20,500.00 | 19,189.73 | 252,742 |
| 2022-02-28 | 19,850.00 | 20,350.00 | 19,800.00 | 20,050.00 | 18,768.49 | 294,593 |
| 2022-02-25 | 19,750.00 | 20,400.00 | 19,700.00 | 20,050.00 | 18,768.49 | 440,294 |
| 2022-02-24 | 19,750.00 | 20,200.00 | 19,200.00 | 19,300.00 | 18,066.42 | 287,120 |
| 2022-02-23 | 19,600.00 | 20,150.00 | 19,500.00 | 20,100.00 | 18,815.29 | 233,465 |
| 2022-02-22 | 19,900.00 | 20,200.00 | 19,450.00 | 19,450.00 | 18,206.84 | 375,532 |
| 2022-02-21 | 20,150.00 | 20,850.00 | 19,950.00 | 20,350.00 | 19,049.31 | 368,675 |
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.