Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 27,350.00 | 27,750.00 | 26,900.00 | 27,300.00 | 26,827.27 | 179,541 |
| 2025-07-22 | 27,850.00 | 27,850.00 | 27,100.00 | 27,250.00 | 26,778.14 | 194,267 |
| 2025-07-21 | 28,100.00 | 28,150.00 | 27,550.00 | 27,750.00 | 27,269.48 | 136,328 |
| 2025-07-18 | 28,200.00 | 28,250.00 | 27,500.00 | 28,000.00 | 27,515.15 | 283,506 |
| 2025-07-17 | 28,850.00 | 29,050.00 | 27,800.00 | 28,300.00 | 27,809.96 | 276,640 |
| 2025-07-16 | 29,500.00 | 29,500.00 | 28,600.00 | 28,850.00 | 28,350.43 | 245,969 |
| 2025-07-15 | 28,900.00 | 29,350.00 | 28,650.00 | 29,050.00 | 28,546.97 | 168,820 |
| 2025-07-14 | 29,100.00 | 29,500.00 | 28,450.00 | 28,950.00 | 28,448.70 | 216,122 |
| 2025-07-11 | 29,800.00 | 29,900.00 | 28,800.00 | 29,250.00 | 28,743.51 | 256,139 |
| 2025-07-10 | 30,350.00 | 30,500.00 | 29,400.00 | 29,850.00 | 29,333.12 | 245,827 |
| 2025-07-09 | 29,900.00 | 30,100.00 | 29,600.00 | 29,800.00 | 29,283.98 | 168,775 |
| 2025-07-08 | 30,000.00 | 30,200.00 | 29,300.00 | 29,750.00 | 29,234.85 | 178,188 |
| 2025-07-07 | 28,800.00 | 31,150.00 | 28,600.00 | 29,650.00 | 29,136.58 | 632,118 |
| 2025-07-04 | 30,050.00 | 30,300.00 | 29,200.00 | 29,250.00 | 28,743.51 | 237,278 |
| 2025-07-03 | 30,300.00 | 30,450.00 | 29,650.00 | 30,050.00 | 29,529.65 | 256,161 |
| 2025-07-02 | 30,850.00 | 30,850.00 | 29,450.00 | 30,100.00 | 29,578.79 | 280,253 |
| 2025-07-01 | 30,950.00 | 31,250.00 | 30,550.00 | 30,550.00 | 30,021.00 | 364,152 |
| 2025-06-30 | 30,400.00 | 31,100.00 | 29,950.00 | 30,550.00 | 30,021.00 | 392,542 |
| 2025-06-27 | 31,300.00 | 31,450.00 | 30,300.00 | 30,450.00 | 29,922.73 | 384,741 |
| 2025-06-26 | 31,800.00 | 31,900.00 | 30,550.00 | 31,000.00 | 30,463.20 | 542,082 |
| 2025-06-25 | 32,950.00 | 33,000.00 | 31,600.00 | 32,350.00 | 31,789.83 | 643,056 |
| 2025-06-24 | 34,500.00 | 34,500.00 | 32,600.00 | 33,300.00 | 32,723.38 | 629,951 |
| 2025-06-23 | 31,300.00 | 35,900.00 | 30,950.00 | 34,100.00 | 33,509.52 | 2,408,866 |
| 2025-06-20 | 32,600.00 | 32,650.00 | 30,750.00 | 32,550.00 | 31,986.36 | 1,104,796 |
| 2025-06-19 | 33,900.00 | 33,900.00 | 32,300.00 | 33,100.00 | 32,526.84 | 1,191,030 |
| 2025-06-18 | 29,600.00 | 34,600.00 | 29,400.00 | 34,500.00 | 33,902.60 | 3,096,090 |
| 2025-06-17 | 32,000.00 | 32,400.00 | 29,550.00 | 30,250.00 | 29,726.19 | 1,091,494 |
| 2025-06-16 | 28,850.00 | 30,300.00 | 28,150.00 | 29,950.00 | 29,431.39 | 798,943 |
| 2025-06-13 | 30,200.00 | 30,200.00 | 27,800.00 | 28,150.00 | 27,662.55 | 812,523 |
| 2025-06-12 | 28,800.00 | 29,250.00 | 28,450.00 | 29,050.00 | 28,546.97 | 420,117 |
| 2025-06-11 | 28,650.00 | 29,550.00 | 28,050.00 | 29,200.00 | 28,694.37 | 673,548 |
| 2025-06-10 | 29,050.00 | 29,450.00 | 28,550.00 | 29,100.00 | 28,596.10 | 633,494 |
| 2025-06-09 | 28,050.00 | 30,750.00 | 27,750.00 | 29,750.00 | 29,234.85 | 2,153,755 |
| 2025-06-05 | 25,650.00 | 27,450.00 | 25,350.00 | 26,800.00 | 26,335.93 | 1,332,268 |
| 2025-06-04 | 26,100.00 | 26,250.00 | 24,600.00 | 25,500.00 | 25,058.44 | 1,250,812 |
| 2025-06-02 | 23,600.00 | 25,200.00 | 23,250.00 | 24,650.00 | 24,223.16 | 1,319,246 |
| 2025-05-30 | 22,950.00 | 23,450.00 | 22,700.00 | 23,400.00 | 22,994.81 | 257,057 |
| 2025-05-29 | 23,550.00 | 23,600.00 | 22,600.00 | 23,000.00 | 22,601.73 | 376,494 |
| 2025-05-28 | 23,300.00 | 23,550.00 | 23,050.00 | 23,350.00 | 22,945.67 | 244,986 |
| 2025-05-27 | 23,150.00 | 23,550.00 | 22,700.00 | 23,050.00 | 22,650.87 | 272,047 |
| 2025-05-26 | 22,850.00 | 23,050.00 | 22,350.00 | 22,700.00 | 22,306.93 | 264,143 |
| 2025-05-23 | 22,800.00 | 23,350.00 | 22,300.00 | 23,100.00 | 22,700.00 | 193,078 |
| 2025-05-22 | 22,900.00 | 23,300.00 | 22,600.00 | 22,800.00 | 22,405.19 | 247,061 |
| 2025-05-21 | 23,550.00 | 23,650.00 | 22,950.00 | 23,300.00 | 22,896.54 | 305,498 |
| 2025-05-20 | 22,650.00 | 24,000.00 | 22,600.00 | 23,550.00 | 23,142.21 | 1,248,464 |
| 2025-05-19 | 21,800.00 | 22,650.00 | 21,500.00 | 22,350.00 | 21,962.99 | 273,886 |
| 2025-05-16 | 22,250.00 | 22,725.00 | 21,900.00 | 22,000.00 | 21,619.05 | 339,805 |
| 2025-05-15 | 22,550.00 | 22,750.00 | 22,050.00 | 22,300.00 | 21,913.85 | 375,427 |
| 2025-05-14 | 22,900.00 | 22,900.00 | 22,400.00 | 22,450.00 | 22,061.26 | 264,434 |
| 2025-05-13 | 22,750.00 | 22,850.00 | 22,350.00 | 22,600.00 | 22,208.66 | 273,118 |
| 2025-05-12 | 22,900.00 | 22,900.00 | 22,250.00 | 22,400.00 | 22,012.12 | 408,501 |
| 2025-05-09 | 22,450.00 | 22,700.00 | 22,100.00 | 22,500.00 | 22,110.39 | 431,153 |
| 2025-05-08 | 22,500.00 | 22,650.00 | 22,050.00 | 22,400.00 | 22,012.12 | 205,617 |
| 2025-05-07 | 21,250.00 | 22,300.00 | 20,950.00 | 22,200.00 | 21,815.58 | 225,663 |
| 2025-05-02 | 21,350.00 | 21,550.00 | 21,100.00 | 21,200.00 | 20,832.90 | 100,062 |
| 2025-04-30 | 21,750.00 | 21,800.00 | 21,200.00 | 21,350.00 | 20,980.30 | 168,715 |
| 2025-04-29 | 21,950.00 | 22,100.00 | 21,750.00 | 21,800.00 | 21,422.51 | 117,852 |
| 2025-04-28 | 22,050.00 | 22,500.00 | 21,700.00 | 21,800.00 | 21,422.51 | 282,317 |
| 2025-04-25 | 22,100.00 | 22,250.00 | 21,800.00 | 21,900.00 | 21,520.78 | 215,270 |
| 2025-04-24 | 22,050.00 | 22,350.00 | 21,850.00 | 22,100.00 | 21,717.32 | 243,904 |
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.