Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 22,050.00 | 22,350.00 | 21,850.00 | 22,100.00 | 21,717.32 | 243,904 |
| 2025-04-23 | 22,450.00 | 22,500.00 | 21,800.00 | 22,050.00 | 21,668.18 | 235,273 |
| 2025-04-22 | 21,550.00 | 22,650.00 | 21,500.00 | 22,150.00 | 21,766.45 | 575,933 |
| 2025-04-21 | 21,850.00 | 22,050.00 | 21,500.00 | 21,800.00 | 21,422.51 | 284,408 |
| 2025-04-18 | 21,850.00 | 22,000.00 | 21,150.00 | 21,450.00 | 21,078.57 | 231,687 |
| 2025-04-17 | 20,900.00 | 22,000.00 | 20,900.00 | 21,850.00 | 21,471.65 | 562,013 |
| 2025-04-16 | 22,400.00 | 22,650.00 | 20,950.00 | 21,150.00 | 20,783.77 | 636,335 |
| 2025-04-15 | 22,500.00 | 22,600.00 | 21,700.00 | 22,150.00 | 21,766.45 | 578,894 |
| 2025-04-14 | 20,250.00 | 23,200.00 | 20,050.00 | 22,050.00 | 21,668.18 | 2,095,133 |
| 2025-04-11 | 19,440.00 | 20,150.00 | 19,130.00 | 19,620.00 | 19,280.26 | 334,871 |
| 2025-04-10 | 18,940.00 | 19,610.00 | 18,600.00 | 19,520.00 | 19,181.99 | 384,142 |
| 2025-04-09 | 18,110.00 | 18,790.00 | 17,800.00 | 18,040.00 | 17,727.62 | 280,222 |
| 2025-04-08 | 18,210.00 | 18,850.00 | 18,100.00 | 18,240.00 | 17,924.16 | 314,818 |
| 2025-04-07 | 17,970.00 | 18,400.00 | 17,330.00 | 17,690.00 | 17,383.68 | 345,469 |
| 2025-04-04 | 18,030.00 | 18,880.00 | 17,960.00 | 18,610.00 | 18,287.75 | 156,041 |
| 2025-04-03 | 18,130.00 | 18,470.00 | 18,060.00 | 18,290.00 | 17,973.29 | 150,277 |
| 2025-04-02 | 18,850.00 | 18,970.00 | 18,390.00 | 18,640.00 | 18,317.23 | 105,981 |
| 2025-04-01 | 18,300.00 | 18,720.00 | 18,030.00 | 18,480.00 | 18,160.00 | 160,083 |
| 2025-03-31 | 18,350.00 | 18,650.00 | 18,000.00 | 18,130.00 | 17,816.06 | 155,461 |
| 2025-03-28 | 19,350.00 | 19,350.00 | 18,610.00 | 18,690.00 | 18,366.36 | 164,174 |
| 2025-03-27 | 19,300.00 | 19,530.00 | 19,130.00 | 19,140.00 | 18,808.57 | 100,543 |
| 2025-03-26 | 19,400.00 | 19,730.00 | 19,380.00 | 19,560.00 | 19,221.30 | 128,559 |
| 2025-03-25 | 20,350.00 | 20,400.00 | 19,270.00 | 19,300.00 | 18,965.80 | 248,630 |
| 2025-03-24 | 20,050.00 | 20,300.00 | 20,000.00 | 20,100.00 | 19,751.95 | 96,132 |
| 2025-03-21 | 20,050.00 | 20,200.00 | 19,930.00 | 19,940.00 | 19,594.72 | 171,161 |
| 2025-03-20 | 20,400.00 | 20,400.00 | 19,930.00 | 19,930.00 | 19,584.89 | 226,869 |
| 2025-03-19 | 20,150.00 | 20,300.00 | 19,990.00 | 20,300.00 | 19,948.48 | 170,531 |
| 2025-03-18 | 20,400.00 | 20,500.00 | 20,000.00 | 20,050.00 | 19,702.81 | 222,633 |
| 2025-03-17 | 20,600.00 | 20,650.00 | 20,200.00 | 20,250.00 | 19,899.35 | 170,048 |
| 2025-03-14 | 20,150.00 | 20,550.00 | 19,930.00 | 20,250.00 | 19,899.35 | 214,182 |
| 2025-03-13 | 19,730.00 | 20,350.00 | 19,730.00 | 19,970.00 | 19,624.20 | 439,453 |
| 2025-03-12 | 19,310.00 | 19,720.00 | 19,280.00 | 19,510.00 | 19,172.16 | 340,802 |
| 2025-03-11 | 18,970.00 | 19,470.00 | 18,920.00 | 19,230.00 | 18,897.01 | 494,883 |
| 2025-03-10 | 19,780.00 | 20,200.00 | 19,710.00 | 19,860.00 | 19,516.10 | 209,052 |
| 2025-03-07 | 20,300.00 | 20,600.00 | 19,910.00 | 20,000.00 | 19,653.68 | 407,387 |
| 2025-03-06 | 21,100.00 | 21,200.00 | 20,500.00 | 20,550.00 | 20,194.16 | 225,467 |
| 2025-03-05 | 20,500.00 | 21,000.00 | 20,500.00 | 20,900.00 | 20,538.10 | 258,223 |
| 2025-03-04 | 20,800.00 | 20,800.00 | 20,100.00 | 20,400.00 | 20,046.75 | 563,397 |
| 2025-02-28 | 21,950.00 | 22,100.00 | 21,000.00 | 21,100.00 | 20,734.63 | 775,167 |
| 2025-02-27 | 22,500.00 | 22,750.00 | 22,200.00 | 22,500.00 | 22,110.39 | 319,393 |
| 2025-02-26 | 21,950.00 | 22,900.00 | 21,950.00 | 22,400.00 | 22,012.12 | 572,792 |
| 2025-02-25 | 22,350.00 | 22,450.00 | 21,800.00 | 22,100.00 | 21,717.32 | 505,387 |
| 2025-02-24 | 22,200.00 | 22,400.00 | 21,250.00 | 22,100.00 | 21,717.32 | 1,018,174 |
| 2025-02-21 | 23,350.00 | 23,650.00 | 22,500.00 | 22,550.00 | 22,159.52 | 598,533 |
| 2025-02-20 | 24,200.00 | 24,750.00 | 23,150.00 | 23,250.00 | 22,847.40 | 802,297 |
| 2025-02-19 | 24,750.00 | 24,800.00 | 23,850.00 | 24,050.00 | 23,633.55 | 548,093 |
| 2025-02-18 | 24,500.00 | 24,800.00 | 24,050.00 | 24,650.00 | 24,223.16 | 567,029 |
| 2025-02-17 | 23,350.00 | 24,650.00 | 23,350.00 | 24,500.00 | 24,075.76 | 692,296 |
| 2025-02-14 | 23,900.00 | 23,950.00 | 23,050.00 | 23,300.00 | 22,896.54 | 514,028 |
| 2025-02-13 | 24,550.00 | 24,600.00 | 23,700.00 | 23,800.00 | 23,387.88 | 594,022 |
| 2025-02-12 | 23,850.00 | 24,500.00 | 23,600.00 | 24,350.00 | 23,928.36 | 647,120 |
| 2025-02-11 | 24,050.00 | 24,700.00 | 23,850.00 | 23,850.00 | 23,437.01 | 645,339 |
| 2025-02-10 | 23,550.00 | 24,150.00 | 23,300.00 | 23,850.00 | 23,437.01 | 625,026 |
| 2025-02-07 | 25,300.00 | 25,500.00 | 23,700.00 | 23,700.00 | 23,289.61 | 1,098,908 |
| 2025-02-06 | 25,100.00 | 25,550.00 | 24,400.00 | 25,200.00 | 24,763.64 | 1,060,298 |
| 2025-02-05 | 24,450.00 | 25,350.00 | 24,250.00 | 25,000.00 | 24,567.10 | 1,595,016 |
| 2025-02-04 | 24,550.00 | 25,000.00 | 23,900.00 | 23,900.00 | 23,486.15 | 1,126,506 |
| 2025-02-03 | 24,300.00 | 25,150.00 | 23,600.00 | 24,000.00 | 23,584.42 | 2,314,586 |
| 2025-01-31 | 23,350.00 | 24,600.00 | 22,950.00 | 24,050.00 | 23,633.55 | 2,862,854 |
| 2025-01-24 | 22,250.00 | 22,850.00 | 21,900.00 | 22,700.00 | 22,306.93 | 534,326 |
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.