Hancom Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 17,150.00 | 17,730.00 | 17,150.00 | 17,480.00 | 16,853.51 | 124,193 |
| 2024-10-25 | 17,370.00 | 17,780.00 | 17,150.00 | 17,150.00 | 16,535.34 | 208,804 |
| 2024-10-24 | 17,620.00 | 17,650.00 | 17,130.00 | 17,280.00 | 16,660.68 | 153,303 |
| 2024-10-23 | 17,330.00 | 17,870.00 | 17,050.00 | 17,700.00 | 17,065.63 | 178,171 |
| 2024-10-22 | 17,510.00 | 17,690.00 | 17,220.00 | 17,220.00 | 16,602.83 | 171,643 |
| 2024-10-21 | 17,240.00 | 17,760.00 | 17,050.00 | 17,710.00 | 17,075.27 | 130,710 |
| 2024-10-18 | 17,970.00 | 17,970.00 | 17,190.00 | 17,230.00 | 16,612.47 | 219,896 |
| 2024-10-17 | 18,140.00 | 18,140.00 | 17,780.00 | 17,800.00 | 17,162.04 | 179,695 |
| 2024-10-16 | 17,750.00 | 18,100.00 | 17,570.00 | 18,100.00 | 17,451.29 | 144,354 |
| 2024-10-15 | 17,800.00 | 18,070.00 | 17,690.00 | 17,960.00 | 17,316.31 | 215,106 |
| 2024-10-14 | 17,440.00 | 17,820.00 | 17,300.00 | 17,690.00 | 17,055.99 | 170,211 |
| 2024-10-11 | 17,750.00 | 17,870.00 | 17,300.00 | 17,390.00 | 16,766.74 | 190,337 |
| 2024-10-10 | 18,340.00 | 18,650.00 | 17,630.00 | 17,700.00 | 17,065.63 | 345,757 |
| 2024-10-08 | 18,570.00 | 18,610.00 | 18,100.00 | 18,180.00 | 17,528.43 | 180,685 |
| 2024-10-07 | 18,520.00 | 18,950.00 | 18,220.00 | 18,560.00 | 17,894.81 | 202,276 |
| 2024-10-04 | 18,430.00 | 18,700.00 | 18,300.00 | 18,340.00 | 17,682.69 | 162,753 |
| 2024-10-02 | 18,610.00 | 18,630.00 | 18,130.00 | 18,250.00 | 17,595.92 | 197,067 |
| 2024-09-30 | 19,410.00 | 19,480.00 | 18,590.00 | 18,710.00 | 18,039.43 | 259,590 |
| 2024-09-27 | 19,400.00 | 20,250.00 | 19,110.00 | 19,430.00 | 18,733.63 | 592,224 |
| 2024-09-26 | 18,200.00 | 19,550.00 | 18,200.00 | 19,470.00 | 18,772.19 | 704,704 |
| 2024-09-25 | 18,550.00 | 19,410.00 | 17,890.00 | 17,950.00 | 17,306.67 | 662,480 |
| 2024-09-24 | 18,620.00 | 18,760.00 | 18,380.00 | 18,500.00 | 17,836.96 | 124,669 |
| 2024-09-23 | 18,540.00 | 18,840.00 | 18,220.00 | 18,600.00 | 17,933.37 | 161,647 |
| 2024-09-20 | 18,700.00 | 19,100.00 | 18,500.00 | 18,530.00 | 17,865.88 | 220,296 |
| 2024-09-19 | 18,500.00 | 18,510.00 | 17,830.00 | 18,360.00 | 17,701.97 | 145,168 |
| 2024-09-13 | 18,450.00 | 18,660.00 | 18,230.00 | 18,390.00 | 17,730.90 | 141,085 |
| 2024-09-12 | 17,990.00 | 18,470.00 | 17,910.00 | 18,290.00 | 17,634.48 | 220,079 |
| 2024-09-11 | 17,700.00 | 17,890.00 | 17,590.00 | 17,720.00 | 17,084.91 | 188,691 |
| 2024-09-10 | 18,400.00 | 18,400.00 | 17,590.00 | 17,590.00 | 16,959.57 | 254,501 |
| 2024-09-09 | 16,830.00 | 18,360.00 | 16,810.00 | 18,360.00 | 17,701.97 | 374,947 |
| 2024-09-06 | 18,790.00 | 18,850.00 | 17,280.00 | 17,360.00 | 16,737.81 | 538,414 |
| 2024-09-05 | 18,220.00 | 19,940.00 | 18,220.00 | 18,690.00 | 18,020.15 | 1,069,489 |
| 2024-09-04 | 18,200.00 | 18,280.00 | 17,810.00 | 17,960.00 | 17,316.31 | 284,838 |
| 2024-09-03 | 19,160.00 | 19,410.00 | 18,800.00 | 18,850.00 | 18,174.41 | 229,905 |
| 2024-09-02 | 18,550.00 | 19,250.00 | 18,410.00 | 19,110.00 | 18,425.09 | 373,376 |
| 2024-08-30 | 18,860.00 | 19,480.00 | 18,350.00 | 18,350.00 | 17,692.33 | 643,923 |
| 2024-08-29 | 19,010.00 | 19,180.00 | 18,720.00 | 18,860.00 | 18,184.05 | 219,386 |
| 2024-08-28 | 19,290.00 | 19,630.00 | 19,060.00 | 19,300.00 | 18,608.28 | 293,307 |
| 2024-08-27 | 18,710.00 | 20,350.00 | 18,660.00 | 19,520.00 | 18,820.40 | 1,010,230 |
| 2024-08-26 | 19,250.00 | 19,380.00 | 18,820.00 | 18,840.00 | 18,164.77 | 233,057 |
| 2024-08-23 | 19,320.00 | 19,390.00 | 19,040.00 | 19,160.00 | 18,473.30 | 296,936 |
| 2024-08-22 | 20,000.00 | 20,400.00 | 19,580.00 | 19,580.00 | 18,878.25 | 292,922 |
| 2024-08-21 | 20,100.00 | 20,350.00 | 19,530.00 | 19,900.00 | 19,186.78 | 446,474 |
| 2024-08-20 | 18,940.00 | 20,200.00 | 18,940.00 | 20,100.00 | 19,379.61 | 747,783 |
| 2024-08-19 | 18,900.00 | 19,480.00 | 18,710.00 | 18,790.00 | 18,116.56 | 261,777 |
| 2024-08-16 | 19,300.00 | 19,300.00 | 18,640.00 | 18,800.00 | 18,126.20 | 241,794 |
| 2024-08-14 | 18,410.00 | 19,150.00 | 18,400.00 | 18,900.00 | 18,222.62 | 430,971 |
| 2024-08-13 | 18,320.00 | 18,540.00 | 17,860.00 | 18,240.00 | 17,586.28 | 380,601 |
| 2024-08-12 | 17,260.00 | 18,410.00 | 17,260.00 | 18,140.00 | 17,489.86 | 493,138 |
| 2024-08-09 | 17,000.00 | 17,860.00 | 17,000.00 | 17,320.00 | 16,699.25 | 596,485 |
| 2024-08-08 | 16,200.00 | 17,810.00 | 15,930.00 | 16,600.00 | 16,005.05 | 1,012,807 |
| 2024-08-07 | 16,000.00 | 16,740.00 | 16,000.00 | 16,550.00 | 15,956.85 | 345,968 |
| 2024-08-06 | 15,810.00 | 16,660.00 | 15,640.00 | 16,300.00 | 15,715.81 | 871,858 |
| 2024-08-05 | 17,700.00 | 18,050.00 | 15,100.00 | 15,780.00 | 15,214.44 | 875,895 |
| 2024-08-02 | 18,810.00 | 18,870.00 | 18,200.00 | 18,200.00 | 17,547.71 | 245,346 |
| 2024-08-01 | 19,120.00 | 19,600.00 | 19,010.00 | 19,280.00 | 18,589.00 | 242,809 |
| 2024-07-31 | 18,850.00 | 18,950.00 | 18,410.00 | 18,870.00 | 18,193.70 | 298,248 |
| 2024-07-30 | 19,330.00 | 19,500.00 | 18,800.00 | 18,900.00 | 18,222.62 | 299,567 |
| 2024-07-29 | 19,610.00 | 19,730.00 | 19,360.00 | 19,510.00 | 18,810.76 | 131,088 |
| 2024-07-26 | 19,120.00 | 19,630.00 | 19,120.00 | 19,590.00 | 18,887.89 | 258,817 |
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.