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
2023-08-013,395.003,535.003,395.003,495.003,495.00219,906
2023-07-313,340.003,420.003,260.003,375.003,375.00129,916
2023-07-283,150.003,315.003,150.003,295.003,295.0071,065
2023-07-273,020.003,250.003,020.003,230.003,230.00125,636
2023-07-263,160.003,250.003,015.003,045.003,045.00343,026
2023-07-253,340.003,370.003,200.003,210.003,210.00234,567
2023-07-243,545.003,580.003,310.003,355.003,355.00342,003
2023-07-213,575.003,620.003,535.003,580.003,580.0092,970
2023-07-203,610.003,640.003,500.003,600.003,600.0094,340
2023-07-193,720.003,725.003,600.003,610.003,610.00226,581
2023-07-183,940.004,200.003,715.003,720.003,720.002,720,047
2023-07-173,765.003,905.003,620.003,745.003,745.00733,235
2023-07-143,790.003,790.003,700.003,710.003,710.00121,991
2023-07-133,730.003,850.003,720.003,730.003,730.00152,557
2023-07-123,730.003,770.003,690.003,730.003,730.00136,238
2023-07-113,640.003,760.003,635.003,730.003,730.00246,360
2023-07-103,565.003,900.003,455.003,660.003,660.001,262,079
2023-07-073,750.003,820.003,580.003,605.003,605.00468,649
2023-07-063,990.004,030.003,760.003,805.003,805.00753,647
2023-07-054,180.004,205.004,035.004,035.004,035.00704,612
2023-07-044,495.004,980.004,130.004,185.004,185.0010,232,970
2023-07-033,915.004,770.003,915.004,540.004,540.0015,258,930
2023-06-303,900.003,915.003,750.003,895.003,895.0084,043
2023-06-293,950.004,045.003,855.003,860.003,860.00202,528
2023-06-284,000.004,040.003,975.003,995.003,995.0073,195
2023-06-274,040.004,060.003,930.004,005.004,005.00139,689
2023-06-264,050.004,100.004,000.004,040.004,040.00115,277
2023-06-234,135.004,295.004,080.004,080.004,080.00315,625
2023-06-224,020.004,190.003,970.004,145.004,145.00352,402
2023-06-214,045.004,095.004,000.004,000.004,000.0096,709
2023-06-204,000.004,175.003,990.004,045.004,045.00139,832
2023-06-194,085.004,085.003,990.004,020.004,020.0059,833
2023-06-164,050.004,135.004,020.004,070.004,070.0096,177
2023-06-154,060.004,150.004,000.004,040.004,040.00105,390
2023-06-144,200.004,240.004,000.004,060.004,060.00218,728
2023-06-134,225.004,285.004,205.004,220.004,220.00133,129
2023-06-124,255.004,280.004,180.004,180.004,180.00119,565
2023-06-094,270.004,320.004,255.004,255.004,255.00104,883
2023-06-084,285.004,340.004,230.004,295.004,295.00159,396
2023-06-074,370.004,445.004,340.004,375.004,375.00267,458
2023-06-054,285.004,395.004,220.004,380.004,380.00200,965
2023-06-024,385.004,400.004,280.004,280.004,280.00246,109
2023-06-014,325.004,415.004,305.004,375.004,375.00257,761
2023-05-314,245.004,805.004,170.004,330.004,330.002,073,087
2023-05-304,170.004,390.004,150.004,245.004,245.00179,602
2023-05-264,240.004,260.004,115.004,150.004,150.00124,432
2023-05-254,280.004,445.004,175.004,175.004,175.00324,100
2023-05-244,240.004,245.004,185.004,190.004,190.0056,262
2023-05-234,295.004,315.004,210.004,260.004,260.00108,497
2023-05-224,250.004,275.004,160.004,245.004,245.0079,301
2023-05-194,190.004,280.004,120.004,235.004,235.00134,761
2023-05-184,090.004,285.004,080.004,120.004,120.00228,126
2023-05-173,885.004,070.003,870.004,055.004,055.00102,786
2023-05-164,030.004,090.003,965.003,965.003,965.00119,767
2023-05-154,060.004,145.003,960.004,065.004,065.00105,554
2023-05-124,290.004,290.004,045.004,055.004,055.00182,103
2023-05-114,135.004,300.004,135.004,215.004,215.0095,407
2023-05-104,105.004,245.004,105.004,140.004,140.00124,956
2023-05-094,210.004,290.004,145.004,155.004,155.00213,287
2023-05-084,200.004,490.004,195.004,300.004,300.00189,270
← NewerPage 14 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.