Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 054920.KQ stock page

Hancom WITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-252,660.002,695.002,535.002,605.002,605.0081,209
2024-07-242,590.002,675.002,570.002,660.002,660.0076,260
2024-07-232,680.002,700.002,560.002,595.002,595.00123,060
2024-07-222,710.002,795.002,650.002,675.002,675.0057,843
2024-07-192,700.002,760.002,660.002,735.002,735.0027,970
2024-07-182,740.002,740.002,650.002,695.002,695.0056,485
2024-07-172,770.002,800.002,725.002,745.002,745.0039,317
2024-07-162,780.002,815.002,745.002,770.002,770.0061,889
2024-07-152,705.002,850.002,705.002,800.002,800.0074,122
2024-07-122,555.002,725.002,550.002,705.002,705.00273,645
2024-07-112,770.002,805.002,750.002,760.002,760.0067,773
2024-07-102,780.002,790.002,705.002,770.002,770.0034,055
2024-07-092,780.002,780.002,710.002,740.002,740.0038,894
2024-07-082,705.002,785.002,700.002,750.002,750.0071,284
2024-07-052,770.002,780.002,700.002,705.002,705.00107,598
2024-07-042,820.002,830.002,730.002,730.002,730.00126,166
2024-07-032,820.002,875.002,750.002,800.002,800.00101,475
2024-07-022,970.002,970.002,820.002,820.002,820.00186,107
2024-07-012,920.003,000.002,920.002,980.002,980.0048,073
2024-06-282,945.002,965.002,920.002,920.002,920.0052,123
2024-06-273,000.003,010.002,930.002,935.002,935.0064,858
2024-06-263,000.003,080.002,970.002,995.002,995.0051,836
2024-06-253,000.003,000.002,945.002,990.002,990.0051,645
2024-06-243,135.003,155.002,970.002,975.002,975.00170,859
2024-06-213,100.003,145.003,075.003,080.003,080.0035,261
2024-06-203,125.003,140.003,085.003,095.003,095.0053,803
2024-06-193,175.003,210.003,095.003,130.003,130.0062,984
2024-06-183,180.003,240.003,150.003,175.003,175.0041,242
2024-06-173,210.003,250.003,150.003,180.003,180.0052,102
2024-06-143,285.003,285.003,200.003,210.003,210.0053,856
2024-06-133,310.003,335.003,260.003,285.003,285.0035,296
2024-06-123,230.003,335.003,230.003,305.003,305.0070,013
2024-06-113,240.003,330.003,215.003,230.003,230.0087,514
2024-06-103,210.003,345.003,160.003,240.003,240.00128,833
2024-06-073,215.003,275.003,140.003,180.003,180.0083,139
2024-06-053,275.003,310.003,200.003,205.003,205.00107,292
2024-06-043,285.003,320.003,255.003,275.003,275.0064,699
2024-06-033,250.003,300.003,210.003,285.003,285.0052,470
2024-05-313,205.003,320.003,205.003,270.003,270.0061,049
2024-05-303,260.003,300.003,190.003,285.003,285.0080,148
2024-05-293,315.003,315.003,240.003,245.003,245.0071,619
2024-05-283,370.003,405.003,300.003,315.003,315.0096,842
2024-05-273,380.003,410.003,315.003,370.003,370.00118,290
2024-05-243,480.003,480.003,390.003,395.003,395.00112,168
2024-05-233,480.003,510.003,400.003,460.003,460.00108,325
2024-05-223,535.003,560.003,455.003,470.003,470.00136,758
2024-05-213,475.003,585.003,435.003,530.003,530.00378,839
2024-05-203,445.003,490.003,410.003,480.003,480.00166,146
2024-05-173,555.003,570.003,455.003,460.003,460.00248,602
2024-05-163,565.003,610.003,495.003,550.003,550.00345,807
2024-05-143,330.003,895.003,260.003,590.003,590.003,513,388
2024-05-133,295.003,360.003,250.003,345.003,345.0077,176
2024-05-103,405.003,430.003,290.003,295.003,295.00139,162
2024-05-093,410.003,440.003,350.003,400.003,400.00124,282
2024-05-083,300.003,430.003,270.003,395.003,395.00157,996
2024-05-073,360.003,370.003,285.003,325.003,325.00100,370
2024-05-033,195.003,320.003,195.003,300.003,300.00109,662
2024-05-023,165.003,250.003,165.003,200.003,200.0053,284
2024-04-303,245.003,275.003,200.003,200.003,200.0052,722
2024-04-293,195.003,240.003,150.003,205.003,205.0078,367
← NewerPage 10 of 21 · 1,227 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.