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
2023-11-012,705.002,760.002,700.002,715.002,715.0051,782
2023-10-312,785.002,835.002,690.002,700.002,700.00126,572
2023-10-302,745.002,805.002,730.002,785.002,785.0056,094
2023-10-272,780.002,825.002,740.002,760.002,760.0069,939
2023-10-262,815.002,840.002,740.002,780.002,780.00132,137
2023-10-252,880.002,940.002,875.002,900.002,900.00117,348
2023-10-242,790.002,875.002,720.002,870.002,870.00119,303
2023-10-232,785.002,880.002,770.002,775.002,775.00116,112
2023-10-202,915.002,915.002,765.002,785.002,785.00322,641
2023-10-193,030.003,310.002,875.002,905.002,905.002,663,081
2023-10-183,030.003,090.002,995.003,000.003,000.0087,780
2023-10-173,000.003,110.003,000.003,045.003,045.00231,672
2023-10-163,115.003,125.002,945.002,965.002,965.00256,459
2023-10-133,065.003,605.003,030.003,090.003,090.002,681,958
2023-10-123,040.003,130.003,040.003,105.003,105.0085,887
2023-10-113,000.003,100.003,000.003,030.003,030.0087,569
2023-10-103,015.003,080.002,935.003,005.003,005.0077,488
2023-10-062,885.003,050.002,885.003,015.003,015.0097,512
2023-10-052,950.003,015.002,885.002,890.002,890.00125,658
2023-10-043,020.003,065.002,930.002,950.002,950.00173,543
2023-09-273,015.003,080.002,990.003,080.003,080.00111,495
2023-09-263,030.003,090.003,030.003,030.003,030.0075,498
2023-09-253,120.003,130.003,045.003,045.003,045.00198,291
2023-09-223,150.003,170.003,055.003,130.003,130.00251,801
2023-09-213,265.003,270.003,170.003,190.003,190.00192,964
2023-09-203,305.003,350.003,265.003,280.003,280.00156,930
2023-09-193,390.003,420.003,300.003,300.003,300.00590,680
2023-09-183,345.003,940.003,250.003,470.003,470.004,507,091
2023-09-153,345.003,395.003,310.003,320.003,320.0075,521
2023-09-143,280.003,330.003,265.003,300.003,300.0052,147
2023-09-133,380.003,380.003,245.003,280.003,280.00152,127
2023-09-123,395.003,515.003,360.003,375.003,375.00104,960
2023-09-113,460.003,460.003,300.003,410.003,410.0066,705
2023-09-083,420.003,490.003,390.003,450.003,450.0050,579
2023-09-073,515.003,600.003,430.003,440.003,440.00147,080
2023-09-063,520.003,595.003,500.003,515.003,515.00102,472
2023-09-053,485.003,540.003,460.003,515.003,515.00100,602
2023-09-043,495.003,555.003,460.003,510.003,510.00178,679
2023-09-013,585.003,660.003,475.003,475.003,475.00182,856
2023-08-313,670.003,670.003,535.003,585.003,585.00188,441
2023-08-303,560.003,635.003,515.003,600.003,600.00286,700
2023-08-293,400.003,605.003,400.003,520.003,520.00420,842
2023-08-283,400.003,430.003,350.003,400.003,400.00145,549
2023-08-253,420.003,460.003,350.003,355.003,355.00210,677
2023-08-243,515.003,595.003,370.003,435.003,435.00969,328
2023-08-233,305.003,850.003,240.003,690.003,690.003,456,824
2023-08-223,270.003,360.003,265.003,305.003,305.0076,448
2023-08-213,170.003,350.003,165.003,270.003,270.00109,104
2023-08-183,140.003,205.003,110.003,170.003,170.00135,154
2023-08-173,220.003,220.003,070.003,190.003,190.00163,104
2023-08-163,360.003,380.003,220.003,230.003,230.00161,554
2023-08-143,385.003,450.003,310.003,400.003,400.0089,984
2023-08-113,395.003,460.003,355.003,365.003,365.00109,331
2023-08-103,365.003,375.003,265.003,375.003,375.0050,235
2023-08-093,325.003,395.003,310.003,375.003,375.0042,496
2023-08-083,380.003,445.003,250.003,325.003,325.00127,102
2023-08-073,365.003,495.003,320.003,380.003,380.00135,886
2023-08-043,320.003,390.003,270.003,360.003,360.00119,655
2023-08-033,375.003,390.003,240.003,325.003,325.00176,570
2023-08-023,560.003,560.003,380.003,410.003,410.00162,878
← NewerPage 13 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.