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
2023-02-076,700.007,120.006,660.006,980.006,980.003,699,871
2023-02-066,650.006,890.006,600.006,650.006,650.00896,050
2023-02-036,980.007,130.006,770.006,770.006,770.002,301,958
2023-02-026,760.007,250.006,620.007,160.007,160.006,283,631
2023-02-016,690.007,130.006,550.006,840.006,840.004,907,210
2023-01-316,900.007,070.006,530.006,720.006,720.004,444,065
2023-01-307,120.007,260.006,800.007,150.007,150.0012,394,040
2023-01-275,360.006,870.005,240.006,870.006,870.0013,088,664
2023-01-265,280.005,380.005,190.005,290.005,290.00897,417
2023-01-255,220.005,410.005,140.005,320.005,320.001,004,076
2023-01-205,430.005,490.005,160.005,290.005,290.001,241,910
2023-01-195,440.005,740.005,310.005,400.005,400.004,193,523
2023-01-185,050.006,030.004,935.005,500.005,500.0019,923,539
2023-01-174,850.005,270.004,820.004,970.004,970.005,046,757
2023-01-164,915.005,140.004,800.004,805.004,805.002,483,040
2023-01-134,610.005,310.004,585.004,915.004,915.0010,542,150
2023-01-124,810.004,810.004,550.004,590.004,590.00758,810
2023-01-114,770.005,050.004,660.004,810.004,810.003,869,531
2023-01-104,750.004,840.004,600.004,800.004,800.001,221,955
2023-01-094,885.004,980.004,765.004,825.004,825.003,076,375
2023-01-064,705.005,290.004,700.004,805.004,805.0011,084,140
2023-01-054,800.005,140.004,265.004,580.004,580.0030,265,609
2023-01-043,190.004,140.003,190.004,140.004,140.004,823,378
2023-01-033,135.003,195.003,040.003,185.003,185.0082,763
2023-01-023,305.003,320.003,150.003,150.003,150.0055,518
2022-12-293,440.003,445.003,230.003,300.003,300.00153,471
2022-12-283,460.003,805.003,380.003,440.003,440.00566,099
2022-12-273,345.003,470.003,345.003,470.003,470.0041,106
2022-12-263,390.003,430.003,290.003,390.003,390.0051,867
2022-12-233,455.003,535.003,375.003,385.003,385.0086,640
2022-12-223,535.003,680.003,510.003,545.003,545.0045,135
2022-12-213,575.003,630.003,500.003,540.003,540.0040,654
2022-12-203,720.003,770.003,560.003,570.003,570.0080,415
2022-12-193,700.003,800.003,655.003,775.003,775.0044,825
2022-12-163,660.003,795.003,660.003,740.003,740.0046,053
2022-12-153,830.003,940.003,820.003,830.003,830.0043,089
2022-12-143,845.003,885.003,755.003,865.003,865.0076,008
2022-12-133,810.003,885.003,760.003,785.003,785.0035,424
2022-12-123,715.003,885.003,710.003,830.003,830.0071,747
2022-12-093,700.003,805.003,700.003,770.003,770.0028,143
2022-12-083,845.003,845.003,710.003,725.003,725.0042,045
2022-12-073,780.003,845.003,680.003,845.003,845.0030,227
2022-12-063,915.003,915.003,785.003,820.003,820.0029,500
2022-12-053,975.004,030.003,860.003,880.003,880.0048,082
2022-12-023,915.003,955.003,825.003,915.003,915.0045,084
2022-12-013,970.003,975.003,890.003,915.003,915.0062,684
2022-11-303,965.004,040.003,890.003,915.003,915.00113,735
2022-11-293,765.003,925.003,765.003,900.003,900.0088,304
2022-11-283,820.003,855.003,710.003,820.003,820.0080,105
2022-11-253,810.003,850.003,745.003,800.003,800.0027,346
2022-11-243,705.003,845.003,705.003,810.003,810.0060,144
2022-11-233,665.003,760.003,650.003,705.003,705.0022,586
2022-11-223,700.003,720.003,635.003,665.003,665.0033,936
2022-11-213,800.003,830.003,675.003,730.003,730.0044,057
2022-11-183,650.003,970.003,650.003,830.003,830.0060,298
2022-11-173,830.003,915.003,800.003,850.003,850.0049,813
2022-11-163,870.003,950.003,830.003,915.003,915.0077,734
2022-11-153,700.003,875.003,700.003,870.003,870.00114,195
2022-11-143,690.003,820.003,680.003,730.003,730.00104,207
2022-11-113,620.003,760.003,600.003,660.003,660.00107,108
← NewerPage 16 of 21 · 1,227 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.