Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 24,350.00 | 24,450.00 | 23,900.00 | 24,000.00 | 23,584.42 | 140,300 |
| 2025-10-23 | 24,300.00 | 24,600.00 | 24,050.00 | 24,100.00 | 23,682.68 | 94,589 |
| 2025-10-22 | 24,900.00 | 24,950.00 | 24,150.00 | 24,500.00 | 24,075.76 | 142,624 |
| 2025-10-21 | 24,600.00 | 25,200.00 | 24,450.00 | 24,600.00 | 24,174.03 | 114,482 |
| 2025-10-20 | 24,350.00 | 24,450.00 | 24,000.00 | 24,350.00 | 23,928.36 | 136,397 |
| 2025-10-17 | 24,600.00 | 24,650.00 | 24,200.00 | 24,200.00 | 23,780.95 | 144,575 |
| 2025-10-16 | 25,250.00 | 25,450.00 | 24,800.00 | 24,900.00 | 24,468.83 | 120,689 |
| 2025-10-15 | 24,750.00 | 25,100.00 | 24,400.00 | 25,050.00 | 24,616.23 | 125,803 |
| 2025-10-14 | 25,500.00 | 25,700.00 | 24,350.00 | 24,600.00 | 24,174.03 | 166,649 |
| 2025-10-13 | 25,200.00 | 25,550.00 | 24,950.00 | 25,350.00 | 24,911.04 | 154,436 |
| 2025-10-10 | 26,000.00 | 26,200.00 | 25,650.00 | 25,900.00 | 25,451.52 | 130,565 |
| 2025-10-02 | 26,050.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,353.25 | 99,569 |
| 2025-10-01 | 25,750.00 | 26,250.00 | 25,500.00 | 25,650.00 | 25,205.84 | 92,283 |
| 2025-09-30 | 25,700.00 | 25,900.00 | 25,050.00 | 25,600.00 | 25,156.71 | 153,153 |
| 2025-09-29 | 25,550.00 | 26,200.00 | 25,500.00 | 25,650.00 | 25,205.84 | 116,317 |
| 2025-09-26 | 26,150.00 | 26,250.00 | 25,050.00 | 25,200.00 | 24,763.64 | 170,344 |
| 2025-09-25 | 26,400.00 | 26,850.00 | 25,950.00 | 26,200.00 | 25,746.32 | 170,653 |
| 2025-09-24 | 27,500.00 | 27,500.00 | 26,200.00 | 26,300.00 | 25,844.59 | 251,545 |
| 2025-09-23 | 27,150.00 | 27,800.00 | 26,950.00 | 27,250.00 | 26,778.14 | 434,044 |
| 2025-09-22 | 26,900.00 | 26,950.00 | 26,150.00 | 26,200.00 | 25,746.32 | 153,213 |
| 2025-09-19 | 26,650.00 | 27,100.00 | 26,350.00 | 26,600.00 | 26,139.39 | 197,836 |
| 2025-09-18 | 26,300.00 | 26,550.00 | 26,100.00 | 26,450.00 | 25,991.99 | 99,610 |
| 2025-09-17 | 26,200.00 | 26,250.00 | 25,750.00 | 26,100.00 | 25,648.05 | 94,749 |
| 2025-09-16 | 26,200.00 | 26,550.00 | 26,050.00 | 26,300.00 | 25,844.59 | 120,238 |
| 2025-09-15 | 26,950.00 | 27,000.00 | 26,100.00 | 26,100.00 | 25,648.05 | 202,920 |
| 2025-09-12 | 26,850.00 | 27,200.00 | 26,550.00 | 26,750.00 | 26,286.80 | 264,178 |
| 2025-09-11 | 27,150.00 | 27,250.00 | 26,500.00 | 26,600.00 | 26,139.39 | 228,167 |
| 2025-09-10 | 27,350.00 | 27,350.00 | 26,500.00 | 26,600.00 | 26,139.39 | 333,258 |
| 2025-09-09 | 26,400.00 | 26,550.00 | 25,900.00 | 26,300.00 | 25,844.59 | 247,336 |
| 2025-09-08 | 25,000.00 | 26,400.00 | 25,000.00 | 26,000.00 | 25,549.78 | 306,614 |
| 2025-09-05 | 24,900.00 | 24,950.00 | 24,550.00 | 24,650.00 | 24,223.16 | 56,340 |
| 2025-09-04 | 24,300.00 | 24,800.00 | 24,200.00 | 24,650.00 | 24,223.16 | 61,340 |
| 2025-09-03 | 24,700.00 | 24,750.00 | 24,050.00 | 24,250.00 | 23,830.09 | 101,879 |
| 2025-09-02 | 24,400.00 | 24,900.00 | 24,400.00 | 24,750.00 | 24,321.43 | 80,329 |
| 2025-09-01 | 24,750.00 | 24,800.00 | 24,100.00 | 24,350.00 | 23,928.36 | 96,443 |
| 2025-08-29 | 25,200.00 | 25,650.00 | 24,900.00 | 25,000.00 | 24,567.10 | 138,541 |
| 2025-08-28 | 24,850.00 | 25,250.00 | 24,750.00 | 25,000.00 | 24,567.10 | 86,635 |
| 2025-08-27 | 25,200.00 | 25,350.00 | 24,850.00 | 25,000.00 | 24,567.10 | 93,662 |
| 2025-08-26 | 25,000.00 | 25,300.00 | 24,750.00 | 25,100.00 | 24,665.37 | 104,684 |
| 2025-08-25 | 24,900.00 | 25,250.00 | 24,800.00 | 25,100.00 | 24,665.37 | 76,305 |
| 2025-08-22 | 24,400.00 | 24,900.00 | 24,300.00 | 24,650.00 | 24,223.16 | 110,642 |
| 2025-08-21 | 24,500.00 | 24,850.00 | 24,250.00 | 24,450.00 | 24,026.62 | 100,394 |
| 2025-08-20 | 24,750.00 | 24,900.00 | 24,100.00 | 24,500.00 | 24,075.76 | 168,594 |
| 2025-08-19 | 25,900.00 | 26,000.00 | 25,150.00 | 25,300.00 | 24,861.90 | 114,588 |
| 2025-08-18 | 25,150.00 | 25,800.00 | 24,900.00 | 25,650.00 | 25,205.84 | 200,039 |
| 2025-08-14 | 25,550.00 | 26,000.00 | 25,200.00 | 25,500.00 | 25,058.44 | 155,841 |
| 2025-08-13 | 25,800.00 | 25,800.00 | 25,000.00 | 25,600.00 | 25,156.71 | 282,770 |
| 2025-08-12 | 25,150.00 | 26,550.00 | 25,150.00 | 25,350.00 | 24,911.04 | 272,378 |
| 2025-08-11 | 25,600.00 | 25,650.00 | 25,100.00 | 25,100.00 | 24,665.37 | 120,218 |
| 2025-08-08 | 26,200.00 | 26,500.00 | 25,500.00 | 25,650.00 | 25,205.84 | 146,039 |
| 2025-08-07 | 25,650.00 | 26,100.00 | 25,450.00 | 26,100.00 | 25,648.05 | 190,716 |
| 2025-08-06 | 25,600.00 | 25,650.00 | 25,150.00 | 25,500.00 | 25,058.44 | 132,018 |
| 2025-08-05 | 27,300.00 | 27,400.00 | 25,150.00 | 25,400.00 | 24,960.17 | 642,147 |
| 2025-08-04 | 26,400.00 | 27,500.00 | 26,250.00 | 26,800.00 | 26,335.93 | 291,627 |
| 2025-08-01 | 27,500.00 | 27,600.00 | 26,050.00 | 26,100.00 | 25,648.05 | 189,716 |
| 2025-07-31 | 27,350.00 | 27,950.00 | 27,050.00 | 27,600.00 | 27,122.08 | 267,681 |
| 2025-07-30 | 26,500.00 | 27,450.00 | 26,500.00 | 27,000.00 | 26,532.47 | 368,622 |
| 2025-07-29 | 26,750.00 | 26,850.00 | 26,200.00 | 26,350.00 | 25,893.72 | 164,508 |
| 2025-07-28 | 27,400.00 | 27,400.00 | 26,700.00 | 26,950.00 | 26,483.33 | 110,629 |
| 2025-07-25 | 26,650.00 | 27,100.00 | 26,600.00 | 26,800.00 | 26,335.93 | 129,992 |
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.