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
2024-01-294,590.004,675.003,955.004,050.004,050.001,331,596
2024-01-264,400.004,820.004,320.004,560.004,560.001,836,610
2024-01-254,435.004,645.004,355.004,435.004,435.001,028,248
2024-01-244,670.004,710.004,500.004,500.004,500.001,238,642
2024-01-234,600.004,975.004,405.004,605.004,605.004,717,721
2024-01-224,380.005,040.004,230.004,705.004,705.0029,325,891
2024-01-193,855.004,600.003,820.004,290.004,290.0011,351,530
2024-01-183,655.003,840.003,650.003,810.003,810.00547,408
2024-01-173,870.003,935.003,680.003,720.003,720.00576,915
2024-01-163,910.003,970.003,780.003,900.003,900.00702,090
2024-01-153,820.003,955.003,750.003,910.003,910.00849,797
2024-01-124,040.004,075.003,825.003,860.003,860.001,228,054
2024-01-114,200.004,245.003,995.004,085.004,085.002,463,574
2024-01-103,965.004,745.003,830.004,260.004,260.0020,264,000
2024-01-093,970.004,225.003,830.003,965.003,965.005,906,655
2024-01-083,455.004,275.003,410.004,045.004,045.0022,498,660
2024-01-053,250.003,615.003,225.003,455.003,455.002,269,613
2024-01-043,355.003,375.003,260.003,270.003,270.00291,085
2024-01-033,360.003,435.003,280.003,410.003,410.00463,198
2024-01-023,325.003,415.003,320.003,360.003,360.00398,706
2023-12-283,290.003,385.003,255.003,320.003,320.00564,588
2023-12-273,250.003,585.003,225.003,290.003,290.003,208,015
2023-12-263,005.003,700.002,980.003,280.003,280.0013,016,620
2023-12-223,085.003,085.002,995.003,015.003,015.0067,820
2023-12-213,095.003,110.003,030.003,030.003,030.0088,692
2023-12-203,020.003,135.003,020.003,095.003,095.0097,758
2023-12-193,035.003,040.002,970.003,040.003,040.00157,281
2023-12-183,075.003,080.003,015.003,035.003,035.0084,574
2023-12-153,045.003,080.003,020.003,060.003,060.00125,146
2023-12-143,095.003,140.003,045.003,070.003,070.00111,007
2023-12-133,155.003,195.003,090.003,090.003,090.00126,752
2023-12-123,165.003,200.003,140.003,190.003,190.0095,710
2023-12-113,160.003,240.003,150.003,195.003,195.00130,926
2023-12-083,135.003,165.003,100.003,150.003,150.00114,536
2023-12-073,110.003,140.003,080.003,095.003,095.0078,627
2023-12-063,090.003,130.003,055.003,125.003,125.00133,850
2023-12-053,245.003,245.003,080.003,090.003,090.00173,398
2023-12-043,110.003,235.003,110.003,230.003,230.00157,756
2023-12-013,100.003,165.003,070.003,115.003,115.0094,129
2023-11-303,065.003,120.003,065.003,120.003,120.0061,009
2023-11-293,055.003,125.003,040.003,070.003,070.0069,574
2023-11-283,085.003,115.003,055.003,060.003,060.0066,181
2023-11-273,215.003,215.003,050.003,085.003,085.00123,601
2023-11-243,195.003,195.003,115.003,180.003,180.0095,231
2023-11-233,175.003,185.003,105.003,130.003,130.0067,869
2023-11-223,170.003,180.003,100.003,155.003,155.0071,658
2023-11-213,170.003,220.003,140.003,170.003,170.00146,316
2023-11-203,090.003,155.003,040.003,135.003,135.0098,020
2023-11-173,110.003,150.003,040.003,085.003,085.0086,192
2023-11-163,100.003,150.003,080.003,145.003,145.0082,385
2023-11-153,045.003,125.003,045.003,100.003,100.00137,097
2023-11-142,930.003,045.002,930.003,040.003,040.0074,069
2023-11-133,000.003,045.002,935.002,935.002,935.00102,828
2023-11-103,055.003,055.002,950.003,000.003,000.00159,836
2023-11-093,085.003,095.003,030.003,065.003,065.0092,477
2023-11-083,065.003,120.003,045.003,090.003,090.00156,679
2023-11-073,045.003,075.002,985.003,060.003,060.00219,582
2023-11-062,995.003,060.002,935.003,050.003,050.00333,971
2023-11-032,910.003,020.002,890.002,975.002,975.00830,816
2023-11-022,740.003,285.002,740.002,935.002,935.005,626,619
← NewerPage 12 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.