Hancom Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-22	29,200.00	29,400.00	28,350.00	28,350.00	26,537.99	898,922
2021-11-19	29,050.00	30,200.00	28,500.00	29,400.00	27,520.87	4,073,159
2021-11-18	29,950.00	31,100.00	28,250.00	29,350.00	27,474.07	10,397,180
2021-11-17	22,400.00	28,400.00	21,850.00	28,400.00	26,584.79	8,980,888
2021-11-16	21,350.00	22,700.00	21,000.00	21,850.00	20,453.44	589,930
2021-11-15	20,350.00	21,450.00	20,000.00	21,200.00	19,844.98	436,448
2021-11-12	19,900.00	20,700.00	19,850.00	20,550.00	19,236.53	280,176
2021-11-11	19,550.00	20,050.00	19,500.00	19,800.00	18,534.47	172,516
2021-11-10	20,250.00	20,300.00	19,700.00	19,800.00	18,534.47	140,625
2021-11-09	20,550.00	20,850.00	19,900.00	20,250.00	18,955.70	191,542
2021-11-08	19,600.00	20,600.00	19,450.00	20,500.00	19,189.73	266,522
2021-11-05	19,900.00	20,050.00	19,550.00	19,600.00	18,347.25	161,459
2021-11-04	20,150.00	20,250.00	19,700.00	19,700.00	18,440.86	176,255
2021-11-03	20,500.00	20,500.00	20,000.00	20,100.00	18,815.29	98,453
2021-11-02	20,150.00	20,350.00	20,100.00	20,250.00	18,955.70	129,128
2021-11-01	20,000.00	20,200.00	19,850.00	20,150.00	18,862.10	127,224
2021-10-29	20,050.00	20,150.00	19,900.00	19,950.00	18,674.88	110,514
2021-10-28	20,200.00	20,300.00	19,850.00	19,950.00	18,674.88	168,709
2021-10-27	20,150.00	20,250.00	19,800.00	20,150.00	18,862.10	139,004
2021-10-26	19,700.00	20,150.00	19,650.00	20,000.00	18,721.68	642,039
2021-10-25	20,700.00	20,900.00	20,500.00	20,700.00	19,376.94	103,507
2021-10-22	21,150.00	21,500.00	20,900.00	20,900.00	19,564.16	172,277
2021-10-21	21,650.00	22,000.00	21,200.00	21,450.00	20,079.01	258,362

← NewerPage 21 of 21 · 1,223 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.