Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 19,950.00 | 20,750.00 | 19,900.00 | 20,550.00 | 19,236.53 | 267,917 |
| 2022-02-17 | 20,850.00 | 22,100.00 | 19,900.00 | 20,400.00 | 19,096.12 | 1,065,909 |
| 2022-02-16 | 20,700.00 | 21,500.00 | 19,800.00 | 20,850.00 | 19,517.35 | 1,013,404 |
| 2022-02-15 | 19,500.00 | 22,850.00 | 19,250.00 | 20,700.00 | 19,376.94 | 4,299,151 |
| 2022-02-14 | 19,750.00 | 20,000.00 | 19,200.00 | 19,500.00 | 18,253.64 | 209,274 |
| 2022-02-11 | 20,350.00 | 20,700.00 | 20,100.00 | 20,200.00 | 18,908.90 | 175,210 |
| 2022-02-10 | 21,350.00 | 21,350.00 | 20,450.00 | 20,650.00 | 19,330.14 | 196,603 |
| 2022-02-09 | 21,250.00 | 21,450.00 | 21,050.00 | 21,150.00 | 19,798.18 | 120,498 |
| 2022-02-08 | 21,500.00 | 21,700.00 | 20,650.00 | 21,100.00 | 19,751.38 | 212,452 |
| 2022-02-07 | 21,750.00 | 21,750.00 | 21,050.00 | 21,250.00 | 19,891.79 | 144,855 |
| 2022-02-04 | 20,950.00 | 21,850.00 | 20,700.00 | 21,600.00 | 20,219.42 | 229,445 |
| 2022-02-03 | 21,200.00 | 21,500.00 | 20,850.00 | 21,050.00 | 19,704.57 | 260,335 |
| 2022-01-28 | 19,650.00 | 20,950.00 | 19,500.00 | 20,950.00 | 19,610.96 | 389,224 |
| 2022-01-27 | 20,700.00 | 20,900.00 | 19,450.00 | 19,550.00 | 18,300.45 | 429,191 |
| 2022-01-26 | 20,450.00 | 21,250.00 | 20,400.00 | 20,600.00 | 19,283.33 | 266,205 |
| 2022-01-25 | 21,300.00 | 21,650.00 | 20,400.00 | 20,600.00 | 19,283.33 | 320,844 |
| 2022-01-24 | 21,800.00 | 21,900.00 | 21,100.00 | 21,250.00 | 19,891.79 | 312,405 |
| 2022-01-21 | 22,350.00 | 22,750.00 | 22,050.00 | 22,150.00 | 20,734.26 | 194,988 |
| 2022-01-20 | 22,000.00 | 22,800.00 | 21,850.00 | 22,800.00 | 21,342.72 | 257,801 |
| 2022-01-19 | 22,000.00 | 22,650.00 | 21,550.00 | 22,000.00 | 20,593.85 | 417,532 |
| 2022-01-18 | 23,100.00 | 23,250.00 | 22,200.00 | 22,350.00 | 20,921.48 | 286,389 |
| 2022-01-17 | 22,900.00 | 23,150.00 | 22,400.00 | 22,900.00 | 21,436.33 | 311,778 |
| 2022-01-14 | 22,800.00 | 23,300.00 | 22,450.00 | 22,950.00 | 21,483.13 | 277,486 |
| 2022-01-13 | 23,600.00 | 23,750.00 | 22,950.00 | 23,050.00 | 21,576.74 | 319,660 |
| 2022-01-12 | 23,950.00 | 24,050.00 | 23,550.00 | 23,600.00 | 22,091.59 | 254,135 |
| 2022-01-11 | 24,250.00 | 24,550.00 | 23,300.00 | 23,700.00 | 22,185.19 | 396,466 |
| 2022-01-10 | 24,800.00 | 25,000.00 | 23,800.00 | 24,400.00 | 22,840.45 | 341,679 |
| 2022-01-07 | 24,100.00 | 25,000.00 | 24,100.00 | 24,550.00 | 22,980.87 | 372,833 |
| 2022-01-06 | 24,150.00 | 25,250.00 | 24,050.00 | 24,050.00 | 22,512.82 | 621,031 |
| 2022-01-05 | 26,400.00 | 26,400.00 | 25,100.00 | 25,350.00 | 23,729.73 | 540,306 |
| 2022-01-04 | 27,050.00 | 27,150.00 | 25,900.00 | 26,400.00 | 24,712.62 | 533,222 |
| 2022-01-03 | 26,600.00 | 27,200.00 | 26,300.00 | 26,950.00 | 25,227.47 | 503,578 |
| 2021-12-30 | 26,450.00 | 27,200.00 | 26,300.00 | 26,550.00 | 24,853.03 | 775,117 |
| 2021-12-29 | 25,750.00 | 26,600.00 | 25,600.00 | 26,300.00 | 24,619.01 | 675,745 |
| 2021-12-28 | 25,500.00 | 26,150.00 | 25,100.00 | 25,700.00 | 24,057.36 | 683,077 |
| 2021-12-27 | 26,550.00 | 26,800.00 | 25,250.00 | 25,350.00 | 23,729.73 | 706,233 |
| 2021-12-24 | 27,000.00 | 27,700.00 | 26,300.00 | 26,550.00 | 24,853.03 | 757,074 |
| 2021-12-23 | 26,550.00 | 28,350.00 | 26,200.00 | 26,650.00 | 24,946.64 | 1,414,896 |
| 2021-12-22 | 25,550.00 | 26,800.00 | 25,550.00 | 26,250.00 | 24,572.21 | 1,085,492 |
| 2021-12-21 | 25,550.00 | 26,750.00 | 24,900.00 | 25,550.00 | 23,916.95 | 1,615,123 |
| 2021-12-20 | 26,950.00 | 27,800.00 | 25,500.00 | 25,550.00 | 23,916.95 | 2,414,265 |
| 2021-12-17 | 27,300.00 | 31,600.00 | 26,200.00 | 28,900.00 | 27,052.83 | 9,549,898 |
| 2021-12-16 | 28,300.00 | 28,850.00 | 27,100.00 | 27,200.00 | 25,461.49 | 1,320,781 |
| 2021-12-15 | 29,200.00 | 29,500.00 | 27,200.00 | 27,900.00 | 26,116.75 | 1,790,544 |
| 2021-12-14 | 29,600.00 | 30,400.00 | 28,850.00 | 29,350.00 | 27,474.07 | 1,242,063 |
| 2021-12-13 | 32,200.00 | 32,950.00 | 30,500.00 | 30,800.00 | 28,831.39 | 2,227,056 |
| 2021-12-10 | 30,350.00 | 32,750.00 | 30,150.00 | 32,150.00 | 30,095.11 | 3,648,231 |
| 2021-12-09 | 30,000.00 | 31,500.00 | 29,850.00 | 30,750.00 | 28,784.59 | 2,709,407 |
| 2021-12-08 | 30,200.00 | 30,650.00 | 29,200.00 | 29,500.00 | 27,614.48 | 1,561,599 |
| 2021-12-07 | 33,450.00 | 33,900.00 | 29,650.00 | 29,900.00 | 27,988.92 | 3,646,538 |
| 2021-12-06 | 32,200.00 | 34,500.00 | 32,000.00 | 33,000.00 | 30,890.78 | 5,304,452 |
| 2021-12-03 | 32,150.00 | 32,950.00 | 31,650.00 | 32,850.00 | 30,750.36 | 2,211,079 |
| 2021-12-02 | 31,850.00 | 33,700.00 | 30,950.00 | 31,950.00 | 29,907.89 | 4,646,834 |
| 2021-12-01 | 29,950.00 | 33,150.00 | 28,400.00 | 33,150.00 | 31,031.19 | 6,299,287 |
| 2021-11-30 | 31,250.00 | 34,350.00 | 28,500.00 | 29,000.00 | 27,146.44 | 7,563,911 |
| 2021-11-29 | 28,650.00 | 31,300.00 | 28,200.00 | 30,000.00 | 28,082.52 | 2,628,958 |
| 2021-11-26 | 30,450.00 | 31,800.00 | 28,850.00 | 29,700.00 | 27,801.70 | 1,883,842 |
| 2021-11-25 | 32,250.00 | 33,700.00 | 29,800.00 | 31,050.00 | 29,065.41 | 5,171,230 |
| 2021-11-24 | 30,600.00 | 31,450.00 | 30,050.00 | 31,450.00 | 29,439.85 | 1,133,501 |
| 2021-11-23 | 28,400.00 | 31,100.00 | 28,400.00 | 29,900.00 | 27,988.92 | 1,378,005 |
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.