Hancom WITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 4,275.00 | 4,310.00 | 4,205.00 | 4,290.00 | 4,290.00 | 120,523 |
| 2023-05-03 | 4,325.00 | 4,455.00 | 4,325.00 | 4,330.00 | 4,330.00 | 256,416 |
| 2023-05-02 | 4,305.00 | 4,445.00 | 4,265.00 | 4,410.00 | 4,410.00 | 93,229 |
| 2023-04-28 | 4,400.00 | 4,500.00 | 4,305.00 | 4,305.00 | 4,305.00 | 114,196 |
| 2023-04-27 | 4,365.00 | 4,435.00 | 4,310.00 | 4,425.00 | 4,425.00 | 113,380 |
| 2023-04-26 | 4,310.00 | 4,515.00 | 4,305.00 | 4,450.00 | 4,450.00 | 113,574 |
| 2023-04-25 | 4,465.00 | 4,540.00 | 4,280.00 | 4,390.00 | 4,390.00 | 188,469 |
| 2023-04-24 | 4,565.00 | 4,605.00 | 4,450.00 | 4,510.00 | 4,510.00 | 202,023 |
| 2023-04-21 | 4,585.00 | 4,725.00 | 4,560.00 | 4,605.00 | 4,605.00 | 203,707 |
| 2023-04-20 | 4,750.00 | 4,780.00 | 4,530.00 | 4,585.00 | 4,585.00 | 238,741 |
| 2023-04-19 | 4,800.00 | 4,800.00 | 4,755.00 | 4,765.00 | 4,765.00 | 146,072 |
| 2023-04-18 | 4,860.00 | 4,860.00 | 4,735.00 | 4,770.00 | 4,770.00 | 154,209 |
| 2023-04-17 | 4,885.00 | 4,885.00 | 4,710.00 | 4,835.00 | 4,835.00 | 194,158 |
| 2023-04-14 | 4,850.00 | 4,930.00 | 4,840.00 | 4,840.00 | 4,840.00 | 154,104 |
| 2023-04-13 | 4,875.00 | 4,875.00 | 4,705.00 | 4,840.00 | 4,840.00 | 164,822 |
| 2023-04-12 | 4,880.00 | 4,975.00 | 4,795.00 | 4,875.00 | 4,875.00 | 160,121 |
| 2023-04-11 | 4,815.00 | 4,895.00 | 4,735.00 | 4,880.00 | 4,880.00 | 281,369 |
| 2023-04-10 | 4,820.00 | 4,870.00 | 4,730.00 | 4,815.00 | 4,815.00 | 286,695 |
| 2023-04-07 | 4,955.00 | 5,030.00 | 4,855.00 | 4,875.00 | 4,875.00 | 285,853 |
| 2023-04-06 | 5,190.00 | 5,190.00 | 4,920.00 | 4,955.00 | 4,955.00 | 350,089 |
| 2023-04-05 | 5,170.00 | 5,200.00 | 5,030.00 | 5,110.00 | 5,110.00 | 329,872 |
| 2023-04-04 | 5,230.00 | 5,340.00 | 5,090.00 | 5,170.00 | 5,170.00 | 483,596 |
| 2023-04-03 | 5,350.00 | 5,350.00 | 5,210.00 | 5,240.00 | 5,240.00 | 354,296 |
| 2023-03-31 | 5,750.00 | 5,990.00 | 5,400.00 | 5,400.00 | 5,400.00 | 778,082 |
| 2023-03-30 | 5,850.00 | 5,870.00 | 5,630.00 | 5,660.00 | 5,660.00 | 370,697 |
| 2023-03-29 | 6,010.00 | 6,040.00 | 5,710.00 | 5,850.00 | 5,850.00 | 1,018,239 |
| 2023-03-28 | 5,720.00 | 5,930.00 | 5,580.00 | 5,900.00 | 5,900.00 | 508,863 |
| 2023-03-27 | 5,820.00 | 5,850.00 | 5,500.00 | 5,620.00 | 5,620.00 | 297,928 |
| 2023-03-24 | 5,980.00 | 5,990.00 | 5,770.00 | 5,800.00 | 5,800.00 | 395,910 |
| 2023-03-23 | 5,770.00 | 6,090.00 | 5,680.00 | 5,800.00 | 5,800.00 | 1,029,311 |
| 2023-03-22 | 5,760.00 | 5,870.00 | 5,600.00 | 5,790.00 | 5,790.00 | 758,717 |
| 2023-03-21 | 5,550.00 | 6,300.00 | 5,400.00 | 5,600.00 | 5,600.00 | 3,440,060 |
| 2023-03-20 | 5,590.00 | 5,770.00 | 5,470.00 | 5,540.00 | 5,540.00 | 365,807 |
| 2023-03-17 | 5,300.00 | 5,590.00 | 5,200.00 | 5,530.00 | 5,530.00 | 323,692 |
| 2023-03-16 | 5,230.00 | 5,320.00 | 5,090.00 | 5,240.00 | 5,240.00 | 204,498 |
| 2023-03-15 | 5,390.00 | 5,460.00 | 5,330.00 | 5,350.00 | 5,350.00 | 169,848 |
| 2023-03-14 | 5,500.00 | 5,610.00 | 5,200.00 | 5,220.00 | 5,220.00 | 354,018 |
| 2023-03-13 | 5,380.00 | 5,620.00 | 5,270.00 | 5,540.00 | 5,540.00 | 349,164 |
| 2023-03-10 | 5,390.00 | 5,500.00 | 5,300.00 | 5,420.00 | 5,420.00 | 255,483 |
| 2023-03-09 | 5,700.00 | 5,900.00 | 5,500.00 | 5,530.00 | 5,530.00 | 351,688 |
| 2023-03-08 | 5,700.00 | 6,020.00 | 5,690.00 | 5,700.00 | 5,700.00 | 571,262 |
| 2023-03-07 | 5,780.00 | 5,880.00 | 5,610.00 | 5,660.00 | 5,660.00 | 400,122 |
| 2023-03-06 | 5,890.00 | 5,950.00 | 5,730.00 | 5,900.00 | 5,900.00 | 242,977 |
| 2023-03-03 | 6,010.00 | 6,090.00 | 5,780.00 | 5,820.00 | 5,820.00 | 365,319 |
| 2023-03-02 | 5,950.00 | 6,210.00 | 5,850.00 | 5,980.00 | 5,980.00 | 460,307 |
| 2023-02-28 | 5,930.00 | 6,110.00 | 5,820.00 | 6,040.00 | 6,040.00 | 471,638 |
| 2023-02-27 | 6,060.00 | 6,200.00 | 5,760.00 | 5,840.00 | 5,840.00 | 588,879 |
| 2023-02-24 | 5,970.00 | 6,330.00 | 5,940.00 | 6,260.00 | 6,260.00 | 1,374,362 |
| 2023-02-23 | 5,790.00 | 6,000.00 | 5,750.00 | 5,930.00 | 5,930.00 | 465,842 |
| 2023-02-22 | 6,000.00 | 6,010.00 | 5,670.00 | 5,750.00 | 5,750.00 | 386,703 |
| 2023-02-21 | 5,950.00 | 6,120.00 | 5,910.00 | 6,080.00 | 6,080.00 | 419,719 |
| 2023-02-20 | 5,760.00 | 6,030.00 | 5,750.00 | 5,940.00 | 5,940.00 | 314,193 |
| 2023-02-17 | 5,860.00 | 5,960.00 | 5,740.00 | 5,800.00 | 5,800.00 | 382,803 |
| 2023-02-16 | 5,960.00 | 6,040.00 | 5,860.00 | 5,960.00 | 5,960.00 | 364,716 |
| 2023-02-15 | 6,210.00 | 6,280.00 | 5,890.00 | 5,950.00 | 5,950.00 | 691,816 |
| 2023-02-14 | 6,500.00 | 6,530.00 | 6,160.00 | 6,180.00 | 6,180.00 | 520,723 |
| 2023-02-13 | 6,310.00 | 6,640.00 | 6,220.00 | 6,430.00 | 6,430.00 | 1,477,401 |
| 2023-02-10 | 6,610.00 | 6,620.00 | 6,150.00 | 6,240.00 | 6,240.00 | 1,094,427 |
| 2023-02-09 | 6,870.00 | 6,870.00 | 6,650.00 | 6,690.00 | 6,690.00 | 970,280 |
| 2023-02-08 | 7,080.00 | 7,320.00 | 6,900.00 | 6,970.00 | 6,970.00 | 3,042,077 |
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.