Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23,300.00 | 23,450.00 | 22,200.00 | 22,250.00 | 21,864.72 | 768,238 |
| 2025-01-22 | 22,700.00 | 23,300.00 | 22,400.00 | 22,900.00 | 22,503.46 | 1,207,393 |
| 2025-01-21 | 22,500.00 | 22,550.00 | 21,900.00 | 22,100.00 | 21,717.32 | 361,672 |
| 2025-01-20 | 21,800.00 | 22,500.00 | 21,450.00 | 22,450.00 | 22,061.26 | 662,576 |
| 2025-01-17 | 22,200.00 | 22,200.00 | 21,500.00 | 21,750.00 | 21,373.38 | 521,651 |
| 2025-01-16 | 22,350.00 | 22,650.00 | 22,100.00 | 22,250.00 | 21,864.72 | 535,737 |
| 2025-01-15 | 21,800.00 | 22,400.00 | 21,750.00 | 22,000.00 | 21,619.05 | 522,342 |
| 2025-01-14 | 21,900.00 | 22,500.00 | 21,600.00 | 21,750.00 | 21,373.38 | 578,879 |
| 2025-01-13 | 21,500.00 | 21,850.00 | 21,350.00 | 21,750.00 | 21,373.38 | 312,817 |
| 2025-01-10 | 21,550.00 | 21,850.00 | 21,300.00 | 21,700.00 | 21,324.24 | 400,686 |
| 2025-01-09 | 21,600.00 | 21,700.00 | 20,850.00 | 21,600.00 | 21,225.97 | 683,654 |
| 2025-01-08 | 21,550.00 | 22,300.00 | 21,500.00 | 21,750.00 | 21,373.38 | 609,327 |
| 2025-01-07 | 22,150.00 | 22,450.00 | 21,850.00 | 21,950.00 | 21,569.91 | 534,519 |
| 2025-01-06 | 22,600.00 | 22,750.00 | 21,750.00 | 21,950.00 | 21,569.91 | 932,744 |
| 2025-01-03 | 22,400.00 | 22,450.00 | 21,800.00 | 22,350.00 | 21,962.99 | 600,686 |
| 2025-01-02 | 21,400.00 | 22,350.00 | 21,300.00 | 22,250.00 | 21,864.72 | 560,503 |
| 2024-12-30 | 20,750.00 | 21,500.00 | 20,700.00 | 21,150.00 | 20,783.77 | 415,608 |
| 2024-12-27 | 21,600.00 | 21,600.00 | 20,700.00 | 20,950.00 | 20,587.23 | 630,471 |
| 2024-12-26 | 21,800.00 | 22,500.00 | 21,550.00 | 21,750.00 | 20,970.48 | 906,273 |
| 2024-12-24 | 22,350.00 | 22,350.00 | 21,300.00 | 21,600.00 | 20,825.85 | 526,497 |
| 2024-12-23 | 21,150.00 | 22,400.00 | 21,150.00 | 22,200.00 | 21,404.35 | 1,002,322 |
| 2024-12-20 | 22,050.00 | 22,050.00 | 20,750.00 | 20,800.00 | 20,054.52 | 1,027,914 |
| 2024-12-19 | 21,700.00 | 22,150.00 | 21,450.00 | 22,100.00 | 21,307.93 | 813,302 |
| 2024-12-18 | 23,200.00 | 23,250.00 | 22,150.00 | 22,450.00 | 21,645.39 | 991,174 |
| 2024-12-17 | 23,900.00 | 24,800.00 | 23,150.00 | 23,250.00 | 22,416.72 | 1,595,550 |
| 2024-12-16 | 23,400.00 | 24,450.00 | 23,300.00 | 23,550.00 | 22,705.96 | 1,633,155 |
| 2024-12-13 | 22,400.00 | 23,950.00 | 22,300.00 | 23,000.00 | 22,175.68 | 1,851,859 |
| 2024-12-12 | 22,850.00 | 22,900.00 | 21,900.00 | 22,250.00 | 21,452.56 | 1,173,108 |
| 2024-12-11 | 22,000.00 | 22,900.00 | 21,800.00 | 22,250.00 | 21,452.56 | 1,348,118 |
| 2024-12-10 | 21,250.00 | 22,100.00 | 20,900.00 | 22,000.00 | 21,211.52 | 1,339,457 |
| 2024-12-09 | 20,850.00 | 21,400.00 | 20,500.00 | 20,950.00 | 20,199.15 | 1,120,348 |
| 2024-12-06 | 22,600.00 | 22,750.00 | 20,500.00 | 21,250.00 | 20,488.40 | 1,842,777 |
| 2024-12-05 | 22,900.00 | 23,150.00 | 21,750.00 | 22,550.00 | 21,741.80 | 1,887,730 |
| 2024-12-04 | 23,300.00 | 23,800.00 | 21,800.00 | 22,250.00 | 21,452.56 | 2,341,342 |
| 2024-12-03 | 24,950.00 | 25,150.00 | 23,400.00 | 23,950.00 | 23,091.63 | 1,933,478 |
| 2024-12-02 | 25,350.00 | 26,750.00 | 24,100.00 | 24,550.00 | 23,670.12 | 3,111,352 |
| 2024-11-29 | 25,500.00 | 26,250.00 | 24,200.00 | 25,300.00 | 24,393.24 | 2,927,740 |
| 2024-11-28 | 24,900.00 | 26,150.00 | 24,450.00 | 25,000.00 | 24,104.00 | 3,550,322 |
| 2024-11-27 | 24,050.00 | 26,000.00 | 23,750.00 | 25,600.00 | 24,682.49 | 7,917,332 |
| 2024-11-26 | 23,650.00 | 25,100.00 | 23,050.00 | 23,700.00 | 22,850.59 | 3,122,995 |
| 2024-11-25 | 23,750.00 | 23,950.00 | 23,150.00 | 23,400.00 | 22,561.34 | 1,199,006 |
| 2024-11-22 | 22,150.00 | 24,000.00 | 21,950.00 | 23,200.00 | 22,368.51 | 3,243,128 |
| 2024-11-21 | 22,850.00 | 23,200.00 | 21,400.00 | 21,600.00 | 20,825.85 | 1,505,329 |
| 2024-11-20 | 23,900.00 | 24,550.00 | 21,900.00 | 23,100.00 | 22,272.09 | 2,519,284 |
| 2024-11-19 | 23,800.00 | 24,500.00 | 22,900.00 | 24,000.00 | 23,139.84 | 2,275,323 |
| 2024-11-18 | 23,550.00 | 25,050.00 | 23,150.00 | 23,550.00 | 22,705.96 | 4,023,752 |
| 2024-11-15 | 22,600.00 | 24,600.00 | 22,500.00 | 23,250.00 | 22,416.72 | 5,395,095 |
| 2024-11-14 | 19,890.00 | 23,750.00 | 19,890.00 | 23,100.00 | 22,272.09 | 9,208,841 |
| 2024-11-13 | 19,400.00 | 20,700.00 | 19,400.00 | 19,520.00 | 18,820.40 | 2,132,639 |
| 2024-11-12 | 19,120.00 | 19,570.00 | 18,520.00 | 19,290.00 | 18,598.64 | 617,701 |
| 2024-11-11 | 19,510.00 | 19,510.00 | 18,860.00 | 19,110.00 | 18,425.09 | 505,469 |
| 2024-11-08 | 18,530.00 | 20,650.00 | 18,490.00 | 19,500.00 | 18,801.12 | 2,247,278 |
| 2024-11-07 | 19,440.00 | 19,580.00 | 18,310.00 | 18,320.00 | 17,663.41 | 812,444 |
| 2024-11-06 | 19,470.00 | 19,800.00 | 18,740.00 | 19,310.00 | 18,617.93 | 705,731 |
| 2024-11-05 | 19,350.00 | 19,610.00 | 19,110.00 | 19,140.00 | 18,454.02 | 414,667 |
| 2024-11-04 | 18,740.00 | 19,810.00 | 18,620.00 | 19,340.00 | 18,646.85 | 748,652 |
| 2024-11-01 | 18,750.00 | 18,850.00 | 18,340.00 | 18,630.00 | 17,962.30 | 356,869 |
| 2024-10-31 | 18,980.00 | 19,260.00 | 18,360.00 | 19,070.00 | 18,386.53 | 929,989 |
| 2024-10-30 | 17,730.00 | 19,420.00 | 17,700.00 | 18,710.00 | 18,039.43 | 1,593,721 |
| 2024-10-29 | 17,440.00 | 17,650.00 | 17,240.00 | 17,640.00 | 17,007.78 | 108,320 |
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.