Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-23 | 28,400.00 | 31,100.00 | 28,400.00 | 29,900.00 | 27,988.92 | 1,378,005 |
| 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 |
| 2021-10-20 | 20,900.00 | 23,050.00 | 20,600.00 | 21,450.00 | 20,079.01 | 1,268,577 |
| 2021-10-19 | 20,750.00 | 21,000.00 | 20,600.00 | 20,700.00 | 19,376.94 | 114,103 |
| 2021-10-18 | 20,550.00 | 21,100.00 | 20,300.00 | 20,650.00 | 19,330.14 | 138,916 |
| 2021-10-15 | 20,350.00 | 20,650.00 | 20,150.00 | 20,450.00 | 19,142.92 | 115,878 |
| 2021-10-14 | 20,100.00 | 20,350.00 | 19,950.00 | 20,200.00 | 18,908.90 | 109,149 |
← NewerPage 21 of 21 · 1,229 trading days
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.