Hancom WITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 4,105.00 | 4,300.00 | 4,105.00 | 4,275.00 | 4,275.00 | 182,579 |
| 2026-10-16 | 4,220.00 | 4,410.00 | 4,160.00 | 4,260.00 | 4,260.00 | 341,293 |
| 2026-10-15 | 4,315.00 | 4,400.00 | 4,075.00 | 4,185.00 | 4,185.00 | 559,720 |
| 2026-10-14 | 4,635.00 | 4,775.00 | 4,505.00 | 4,550.00 | 4,550.00 | 536,421 |
| 2026-10-13 | 4,485.00 | 4,930.00 | 4,295.00 | 4,645.00 | 4,645.00 | 1,877,645 |
| 2026-10-12 | 4,810.00 | 4,955.00 | 4,655.00 | 4,670.00 | 4,670.00 | 516,631 |
| 2026-10-08 | 5,200.00 | 5,310.00 | 4,770.00 | 4,875.00 | 4,875.00 | 1,033,290 |
| 2026-10-07 | 5,490.00 | 5,580.00 | 5,220.00 | 5,270.00 | 5,270.00 | 1,886,401 |
| 2026-10-06 | 5,380.00 | 5,780.00 | 5,170.00 | 5,630.00 | 5,630.00 | 14,591,155 |
| 2026-10-02 | 4,810.00 | 5,070.00 | 4,755.00 | 4,965.00 | 4,965.00 | 1,793,753 |
| 2026-10-01 | 4,650.00 | 4,780.00 | 4,580.00 | 4,760.00 | 4,760.00 | 413,023 |
| 2026-09-30 | 4,650.00 | 4,880.00 | 4,640.00 | 4,660.00 | 4,660.00 | 671,994 |
| 2026-09-29 | 4,850.00 | 4,925.00 | 4,585.00 | 4,620.00 | 4,620.00 | 592,120 |
| 2026-09-28 | 4,790.00 | 5,120.00 | 4,755.00 | 4,785.00 | 4,785.00 | 1,249,186 |
| 2026-09-23 | 4,850.00 | 5,230.00 | 4,725.00 | 4,745.00 | 4,745.00 | 4,905,260 |
| 2026-09-22 | 5,040.00 | 5,100.00 | 4,670.00 | 4,745.00 | 4,745.00 | 1,283,793 |
| 2026-09-21 | 4,935.00 | 5,260.00 | 4,860.00 | 4,970.00 | 4,970.00 | 3,816,075 |
| 2026-09-18 | 5,120.00 | 5,360.00 | 4,905.00 | 4,930.00 | 4,930.00 | 3,570,619 |
| 2026-09-17 | 5,230.00 | 5,360.00 | 4,905.00 | 5,070.00 | 5,070.00 | 3,425,960 |
| 2026-09-16 | 5,750.00 | 5,880.00 | 5,020.00 | 5,290.00 | 5,290.00 | 12,776,780 |
| 2026-09-15 | 4,090.00 | 5,230.00 | 4,020.00 | 5,230.00 | 5,230.00 | 10,102,200 |
| 2026-09-14 | 4,020.00 | 4,125.00 | 3,910.00 | 4,030.00 | 4,030.00 | 699,282 |
| 2026-09-11 | 3,730.00 | 4,165.00 | 3,635.00 | 3,940.00 | 3,940.00 | 1,508,877 |
| 2026-09-10 | 3,660.00 | 3,715.00 | 3,610.00 | 3,710.00 | 3,710.00 | 119,535 |
| 2026-09-09 | 3,625.00 | 3,695.00 | 3,595.00 | 3,660.00 | 3,660.00 | 117,799 |
| 2026-09-08 | 3,660.00 | 3,705.00 | 3,605.00 | 3,625.00 | 3,625.00 | 131,345 |
| 2026-09-07 | 3,785.00 | 3,785.00 | 3,645.00 | 3,660.00 | 3,660.00 | 160,454 |
| 2026-09-04 | 3,695.00 | 3,835.00 | 3,695.00 | 3,745.00 | 3,745.00 | 198,440 |
| 2026-09-03 | 3,795.00 | 3,800.00 | 3,610.00 | 3,655.00 | 3,655.00 | 115,602 |
| 2026-09-02 | 3,655.00 | 3,755.00 | 3,655.00 | 3,710.00 | 3,710.00 | 89,607 |
| 2026-09-01 | 3,875.00 | 3,880.00 | 3,740.00 | 3,770.00 | 3,770.00 | 119,928 |
| 2026-08-31 | 3,885.00 | 3,885.00 | 3,680.00 | 3,845.00 | 3,845.00 | 195,440 |
| 2026-08-28 | 3,995.00 | 4,075.00 | 3,895.00 | 3,955.00 | 3,955.00 | 322,528 |
| 2026-08-27 | 3,945.00 | 4,080.00 | 3,875.00 | 3,940.00 | 3,940.00 | 125,207 |
| 2026-08-26 | 4,095.00 | 4,100.00 | 3,875.00 | 3,945.00 | 3,945.00 | 334,210 |
| 2026-08-25 | 3,825.00 | 4,030.00 | 3,725.00 | 4,000.00 | 4,000.00 | 476,358 |
| 2026-08-24 | 3,580.00 | 4,085.00 | 3,575.00 | 3,825.00 | 3,825.00 | 1,236,423 |
| 2026-08-21 | 3,680.00 | 3,725.00 | 3,440.00 | 3,530.00 | 3,530.00 | 196,461 |
| 2026-08-20 | 3,630.00 | 3,745.00 | 3,580.00 | 3,625.00 | 3,625.00 | 172,849 |
| 2026-08-19 | 3,565.00 | 3,620.00 | 3,500.00 | 3,530.00 | 3,530.00 | 90,483 |
| 2026-08-18 | 3,880.00 | 3,895.00 | 3,610.00 | 3,655.00 | 3,655.00 | 166,462 |
| 2026-08-14 | 3,895.00 | 3,955.00 | 3,790.00 | 3,870.00 | 3,870.00 | 114,288 |
| 2026-08-13 | 3,960.00 | 4,100.00 | 3,840.00 | 3,885.00 | 3,885.00 | 197,039 |
| 2026-08-12 | 4,115.00 | 4,150.00 | 3,950.00 | 3,980.00 | 3,980.00 | 287,770 |
| 2026-08-11 | 4,090.00 | 4,205.00 | 4,010.00 | 4,165.00 | 4,165.00 | 241,379 |
| 2026-08-10 | 3,990.00 | 4,140.00 | 3,980.00 | 4,100.00 | 4,100.00 | 139,521 |
| 2026-08-07 | 4,070.00 | 4,155.00 | 3,930.00 | 3,985.00 | 3,985.00 | 208,246 |
| 2026-08-06 | 4,100.00 | 4,195.00 | 3,800.00 | 4,000.00 | 4,000.00 | 282,066 |
| 2026-08-05 | 3,960.00 | 4,100.00 | 3,935.00 | 4,095.00 | 4,095.00 | 279,715 |
| 2026-08-04 | 3,710.00 | 3,985.00 | 3,710.00 | 3,960.00 | 3,960.00 | 337,576 |
| 2026-08-03 | 3,620.00 | 3,665.00 | 3,440.00 | 3,635.00 | 3,635.00 | 134,193 |
| 2026-07-31 | 3,420.00 | 3,670.00 | 3,420.00 | 3,620.00 | 3,620.00 | 313,676 |
| 2026-07-30 | 3,110.00 | 3,565.00 | 3,110.00 | 3,385.00 | 3,385.00 | 479,743 |
| 2026-07-29 | 3,335.00 | 3,495.00 | 3,120.00 | 3,235.00 | 3,235.00 | 649,962 |
| 2026-07-28 | 3,420.00 | 3,545.00 | 3,265.00 | 3,340.00 | 3,340.00 | 694,350 |
| 2026-07-27 | 3,210.00 | 3,415.00 | 3,175.00 | 3,400.00 | 3,400.00 | 317,419 |
| 2026-07-24 | 3,155.00 | 3,245.00 | 3,080.00 | 3,135.00 | 3,135.00 | 325,238 |
| 2026-07-23 | 2,965.00 | 3,260.00 | 2,965.00 | 3,200.00 | 3,200.00 | 728,188 |
| 2026-07-22 | 2,920.00 | 3,060.00 | 2,920.00 | 2,940.00 | 2,940.00 | 217,061 |
| 2026-07-21 | 2,830.00 | 2,945.00 | 2,795.00 | 2,905.00 | 2,905.00 | 169,927 |
Page 1 of 21 · 1,223 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.