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
2024-04-263,200.003,220.003,135.003,135.003,135.0047,856
2024-04-253,195.003,240.003,165.003,170.003,170.0061,911
2024-04-243,215.003,270.003,185.003,230.003,230.00133,238
2024-04-233,100.003,240.003,100.003,150.003,150.00172,077
2024-04-223,045.003,155.003,045.003,085.003,085.0060,222
2024-04-193,200.003,330.003,050.003,080.003,080.00245,021
2024-04-183,085.003,210.003,085.003,170.003,170.0088,136
2024-04-173,055.003,150.003,055.003,060.003,060.0078,887
2024-04-163,160.003,340.003,025.003,055.003,055.00423,701
2024-04-153,265.003,265.003,150.003,180.003,180.00119,690
2024-04-123,260.003,265.003,190.003,265.003,265.00116,605
2024-04-113,300.003,320.003,210.003,225.003,225.0082,650
2024-04-093,290.003,340.003,240.003,280.003,280.0095,220
2024-04-083,340.003,435.003,235.003,290.003,290.00131,004
2024-04-053,325.003,405.003,265.003,280.003,280.00132,970
2024-04-043,285.003,650.003,215.003,370.003,370.001,028,778
2024-04-033,375.003,375.003,240.003,250.003,250.00126,299
2024-04-023,400.003,445.003,335.003,335.003,335.00119,955
2024-04-013,335.003,470.003,335.003,425.003,425.00201,576
2024-03-293,345.003,440.003,310.003,310.003,310.00136,565
2024-03-283,445.003,445.003,305.003,315.003,315.00158,791
2024-03-273,280.003,490.003,230.003,420.003,420.00219,596
2024-03-263,235.003,310.003,150.003,280.003,280.00131,933
2024-03-253,310.003,310.003,240.003,240.003,240.00207,513
2024-03-223,350.003,350.003,265.003,310.003,310.00127,908
2024-03-213,365.003,405.003,305.003,330.003,330.00174,760
2024-03-203,380.003,415.003,300.003,330.003,330.00160,315
2024-03-193,475.003,500.003,350.003,380.003,380.00160,550
2024-03-183,470.003,490.003,420.003,475.003,475.0089,654
2024-03-153,450.003,500.003,410.003,470.003,470.00105,785
2024-03-143,685.003,700.003,435.003,450.003,450.00293,210
2024-03-133,570.003,650.003,525.003,630.003,630.00138,399
2024-03-123,630.003,630.003,490.003,525.003,525.00150,537
2024-03-113,625.003,665.003,560.003,565.003,565.00133,630
2024-03-083,700.003,740.003,605.003,620.003,620.00168,211
2024-03-073,760.003,820.003,660.003,700.003,700.00158,784
2024-03-063,850.003,880.003,700.003,760.003,760.00118,706
2024-03-053,815.003,890.003,755.003,760.003,760.00155,188
2024-03-043,840.003,940.003,830.003,860.003,860.00100,593
2024-02-293,885.003,935.003,800.003,840.003,840.00185,436
2024-02-283,910.004,000.003,895.003,925.003,925.00152,900
2024-02-274,030.004,035.003,865.003,950.003,950.00306,467
2024-02-264,025.004,085.003,945.004,030.004,030.00172,519
2024-02-234,170.004,200.003,995.004,025.004,025.00195,035
2024-02-224,085.004,220.004,070.004,145.004,145.00143,194
2024-02-214,155.004,235.004,080.004,130.004,130.00245,187
2024-02-204,300.004,340.004,180.004,215.004,215.00196,531
2024-02-194,360.004,445.004,290.004,330.004,330.00344,191
2024-02-164,250.004,480.004,135.004,395.004,395.00741,729
2024-02-154,370.004,375.004,200.004,215.004,215.00224,658
2024-02-144,180.004,325.004,110.004,325.004,325.00235,837
2024-02-134,120.004,300.004,050.004,300.004,300.00346,326
2024-02-083,995.004,180.003,995.004,115.004,115.00306,050
2024-02-073,960.004,050.003,915.003,995.003,995.00220,077
2024-02-064,010.004,090.003,900.004,015.004,015.00268,289
2024-02-054,150.004,160.003,960.004,010.004,010.00273,158
2024-02-023,860.004,260.003,860.004,065.004,065.00665,622
2024-02-013,890.003,975.003,755.003,850.003,850.00284,969
2024-01-314,080.004,180.003,915.003,930.003,930.00377,996
2024-01-304,050.004,305.004,020.004,170.004,170.00699,463
← NewerPage 11 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.