Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 22,550.00 | 23,400.00 | 22,200.00 | 23,000.00 | 23,000.00 | 239,199 |
| 2026-01-19 | 22,700.00 | 22,750.00 | 22,250.00 | 22,450.00 | 22,450.00 | 166,833 |
| 2026-01-16 | 23,400.00 | 24,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | 301,182 |
| 2026-01-15 | 22,450.00 | 23,300.00 | 22,100.00 | 23,050.00 | 23,050.00 | 193,317 |
| 2026-01-14 | 22,500.00 | 22,900.00 | 22,300.00 | 22,650.00 | 22,650.00 | 97,431 |
| 2026-01-13 | 22,500.00 | 22,700.00 | 22,250.00 | 22,450.00 | 22,450.00 | 126,126 |
| 2026-01-12 | 22,200.00 | 22,850.00 | 22,100.00 | 22,350.00 | 22,350.00 | 156,734 |
| 2026-01-09 | 22,300.00 | 22,475.00 | 21,850.00 | 22,150.00 | 22,150.00 | 179,300 |
| 2026-01-08 | 22,400.00 | 22,450.00 | 21,950.00 | 22,350.00 | 22,350.00 | 158,516 |
| 2026-01-07 | 22,800.00 | 22,900.00 | 22,300.00 | 22,450.00 | 22,450.00 | 159,426 |
| 2026-01-06 | 22,900.00 | 23,050.00 | 22,650.00 | 22,900.00 | 22,900.00 | 105,794 |
| 2026-01-05 | 23,600.00 | 23,700.00 | 22,600.00 | 22,800.00 | 22,800.00 | 222,412 |
| 2026-01-02 | 23,000.00 | 23,650.00 | 22,800.00 | 23,600.00 | 23,600.00 | 96,203 |
| 2025-12-30 | 22,850.00 | 23,250.00 | 22,850.00 | 22,950.00 | 22,950.00 | 60,061 |
| 2025-12-29 | 22,900.00 | 23,250.00 | 22,650.00 | 23,000.00 | 23,000.00 | 73,359 |
| 2025-12-26 | 23,300.00 | 23,650.00 | 23,050.00 | 23,100.00 | 22,700.00 | 90,365 |
| 2025-12-24 | 23,450.00 | 23,500.00 | 23,100.00 | 23,350.00 | 22,945.67 | 58,687 |
| 2025-12-23 | 24,100.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,093.07 | 70,714 |
| 2025-12-22 | 23,500.00 | 24,100.00 | 23,500.00 | 23,900.00 | 23,486.15 | 120,878 |
| 2025-12-19 | 23,050.00 | 23,350.00 | 22,600.00 | 23,300.00 | 22,896.54 | 106,638 |
| 2025-12-18 | 22,400.00 | 23,100.00 | 22,200.00 | 23,050.00 | 22,650.87 | 102,868 |
| 2025-12-17 | 23,150.00 | 23,250.00 | 22,600.00 | 22,850.00 | 22,454.33 | 151,218 |
| 2025-12-16 | 23,400.00 | 23,700.00 | 23,050.00 | 23,100.00 | 22,700.00 | 124,995 |
| 2025-12-15 | 23,600.00 | 23,750.00 | 23,250.00 | 23,600.00 | 23,191.34 | 129,676 |
| 2025-12-12 | 24,500.00 | 24,750.00 | 24,050.00 | 24,150.00 | 23,731.82 | 128,492 |
| 2025-12-11 | 24,400.00 | 24,900.00 | 24,000.00 | 24,550.00 | 24,124.89 | 292,062 |
| 2025-12-10 | 24,550.00 | 25,350.00 | 24,250.00 | 24,350.00 | 23,928.36 | 160,162 |
| 2025-12-09 | 24,300.00 | 24,450.00 | 23,950.00 | 24,400.00 | 23,977.49 | 75,707 |
| 2025-12-08 | 24,550.00 | 24,700.00 | 24,150.00 | 24,250.00 | 23,830.09 | 93,886 |
| 2025-12-05 | 24,850.00 | 24,900.00 | 24,500.00 | 24,600.00 | 24,174.03 | 86,591 |
| 2025-12-04 | 24,400.00 | 24,850.00 | 24,250.00 | 24,800.00 | 24,370.56 | 115,719 |
| 2025-12-03 | 24,550.00 | 24,650.00 | 24,250.00 | 24,450.00 | 24,026.62 | 75,955 |
| 2025-12-02 | 24,600.00 | 24,750.00 | 24,250.00 | 24,350.00 | 23,928.36 | 62,614 |
| 2025-12-01 | 24,250.00 | 25,250.00 | 24,050.00 | 24,400.00 | 23,977.49 | 271,393 |
| 2025-11-28 | 23,400.00 | 24,050.00 | 23,350.00 | 23,850.00 | 23,437.01 | 134,931 |
| 2025-11-27 | 23,650.00 | 23,800.00 | 23,200.00 | 23,300.00 | 22,896.54 | 92,758 |
| 2025-11-26 | 23,500.00 | 23,850.00 | 23,050.00 | 23,750.00 | 23,338.74 | 107,773 |
| 2025-11-25 | 22,850.00 | 23,550.00 | 22,650.00 | 23,150.00 | 22,749.13 | 130,477 |
| 2025-11-24 | 22,200.00 | 22,650.00 | 21,950.00 | 22,350.00 | 21,962.99 | 106,945 |
| 2025-11-21 | 21,800.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,569.91 | 91,395 |
| 2025-11-20 | 22,950.00 | 23,150.00 | 22,650.00 | 22,750.00 | 22,356.06 | 90,860 |
| 2025-11-19 | 22,750.00 | 23,050.00 | 22,150.00 | 22,450.00 | 22,061.26 | 143,111 |
| 2025-11-18 | 23,850.00 | 23,950.00 | 22,800.00 | 22,800.00 | 22,405.19 | 156,233 |
| 2025-11-17 | 24,450.00 | 24,450.00 | 23,850.00 | 24,100.00 | 23,682.68 | 73,023 |
| 2025-11-14 | 24,600.00 | 24,800.00 | 24,150.00 | 24,200.00 | 23,780.95 | 100,988 |
| 2025-11-13 | 25,350.00 | 25,800.00 | 25,150.00 | 25,250.00 | 24,812.77 | 144,207 |
| 2025-11-12 | 24,450.00 | 25,600.00 | 24,000.00 | 25,400.00 | 24,960.17 | 207,533 |
| 2025-11-11 | 24,600.00 | 25,000.00 | 23,800.00 | 24,100.00 | 23,682.68 | 115,796 |
| 2025-11-10 | 23,800.00 | 24,600.00 | 23,700.00 | 24,400.00 | 23,977.49 | 109,119 |
| 2025-11-07 | 23,650.00 | 24,050.00 | 23,450.00 | 23,700.00 | 23,289.61 | 165,289 |
| 2025-11-06 | 25,150.00 | 25,200.00 | 24,000.00 | 24,200.00 | 23,780.95 | 213,525 |
| 2025-11-05 | 24,850.00 | 24,900.00 | 23,350.00 | 24,800.00 | 24,370.56 | 239,353 |
| 2025-11-04 | 25,450.00 | 25,450.00 | 25,000.00 | 25,150.00 | 24,714.50 | 136,460 |
| 2025-11-03 | 25,550.00 | 25,950.00 | 25,400.00 | 25,600.00 | 25,156.71 | 251,108 |
| 2025-10-31 | 24,600.00 | 25,050.00 | 24,350.00 | 24,850.00 | 24,419.70 | 117,987 |
| 2025-10-30 | 25,350.00 | 25,400.00 | 24,250.00 | 24,400.00 | 23,977.49 | 134,503 |
| 2025-10-29 | 25,650.00 | 25,800.00 | 25,100.00 | 25,300.00 | 24,861.90 | 216,292 |
| 2025-10-28 | 25,150.00 | 25,200.00 | 24,750.00 | 24,950.00 | 24,517.97 | 115,450 |
| 2025-10-27 | 24,250.00 | 25,150.00 | 24,100.00 | 25,050.00 | 24,616.23 | 209,234 |
| 2025-10-24 | 24,350.00 | 24,450.00 | 23,900.00 | 24,000.00 | 23,584.42 | 140,300 |
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.