Hancom WITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 3,550.00 | 3,570.00 | 3,480.00 | 3,515.00 | 3,515.00 | 49,978 |
| 2022-11-09 | 3,605.00 | 3,635.00 | 3,555.00 | 3,575.00 | 3,575.00 | 57,976 |
| 2022-11-08 | 3,575.00 | 3,625.00 | 3,475.00 | 3,560.00 | 3,560.00 | 67,478 |
| 2022-11-07 | 3,435.00 | 3,530.00 | 3,435.00 | 3,510.00 | 3,510.00 | 28,711 |
| 2022-11-04 | 3,480.00 | 3,545.00 | 3,430.00 | 3,455.00 | 3,455.00 | 54,322 |
| 2022-11-03 | 3,340.00 | 3,515.00 | 3,340.00 | 3,475.00 | 3,475.00 | 66,005 |
| 2022-11-02 | 3,385.00 | 3,585.00 | 3,350.00 | 3,455.00 | 3,455.00 | 138,648 |
| 2022-11-01 | 3,385.00 | 3,470.00 | 3,325.00 | 3,400.00 | 3,400.00 | 118,114 |
| 2022-10-31 | 3,395.00 | 3,995.00 | 3,340.00 | 3,385.00 | 3,385.00 | 964,837 |
| 2022-10-28 | 3,605.00 | 3,605.00 | 3,350.00 | 3,355.00 | 3,355.00 | 212,771 |
| 2022-10-27 | 3,510.00 | 3,650.00 | 3,510.00 | 3,610.00 | 3,610.00 | 58,078 |
| 2022-10-26 | 3,705.00 | 3,725.00 | 3,535.00 | 3,600.00 | 3,600.00 | 82,664 |
| 2022-10-25 | 3,790.00 | 3,790.00 | 3,610.00 | 3,680.00 | 3,680.00 | 44,758 |
| 2022-10-24 | 3,620.00 | 3,790.00 | 3,610.00 | 3,675.00 | 3,675.00 | 115,560 |
| 2022-10-21 | 3,695.00 | 3,780.00 | 3,610.00 | 3,610.00 | 3,610.00 | 69,801 |
| 2022-10-20 | 3,985.00 | 4,090.00 | 3,690.00 | 3,765.00 | 3,765.00 | 156,491 |
| 2022-10-19 | 3,965.00 | 4,190.00 | 3,950.00 | 3,985.00 | 3,985.00 | 189,465 |
| 2022-10-18 | 3,800.00 | 4,570.00 | 3,800.00 | 3,940.00 | 3,940.00 | 1,374,642 |
| 2022-10-17 | 3,500.00 | 3,750.00 | 3,500.00 | 3,720.00 | 3,720.00 | 106,559 |
| 2022-10-14 | 3,585.00 | 3,690.00 | 3,585.00 | 3,660.00 | 3,660.00 | 20,355 |
| 2022-10-13 | 3,700.00 | 3,700.00 | 3,500.00 | 3,500.00 | 3,500.00 | 59,486 |
| 2022-10-12 | 3,735.00 | 3,800.00 | 3,680.00 | 3,725.00 | 3,725.00 | 32,712 |
| 2022-10-11 | 4,040.00 | 4,040.00 | 3,735.00 | 3,735.00 | 3,735.00 | 47,325 |
| 2022-10-07 | 4,100.00 | 4,150.00 | 4,040.00 | 4,040.00 | 4,040.00 | 15,096 |
| 2022-10-06 | 3,980.00 | 4,205.00 | 3,980.00 | 4,100.00 | 4,100.00 | 87,343 |
| 2022-10-05 | 4,105.00 | 4,150.00 | 3,905.00 | 3,980.00 | 3,980.00 | 77,450 |
| 2022-10-04 | 3,875.00 | 4,125.00 | 3,875.00 | 4,095.00 | 4,095.00 | 74,545 |
| 2022-09-30 | 3,890.00 | 3,955.00 | 3,825.00 | 3,870.00 | 3,870.00 | 51,037 |
| 2022-09-29 | 4,010.00 | 4,145.00 | 3,970.00 | 3,970.00 | 3,970.00 | 70,879 |
| 2022-09-28 | 4,105.00 | 4,220.00 | 3,880.00 | 4,000.00 | 4,000.00 | 115,965 |
| 2022-09-27 | 3,990.00 | 4,220.00 | 3,950.00 | 4,220.00 | 4,220.00 | 124,094 |
| 2022-09-26 | 4,230.00 | 4,360.00 | 3,900.00 | 4,150.00 | 4,150.00 | 137,198 |
| 2022-09-23 | 4,460.00 | 4,505.00 | 4,325.00 | 4,365.00 | 4,365.00 | 50,061 |
| 2022-09-22 | 4,355.00 | 4,500.00 | 4,320.00 | 4,500.00 | 4,500.00 | 80,461 |
| 2022-09-21 | 4,600.00 | 4,600.00 | 4,305.00 | 4,570.00 | 4,570.00 | 32,470 |
| 2022-09-20 | 4,550.00 | 4,690.00 | 4,515.00 | 4,550.00 | 4,550.00 | 34,866 |
| 2022-09-19 | 4,700.00 | 4,700.00 | 4,550.00 | 4,550.00 | 4,550.00 | 52,008 |
| 2022-09-16 | 4,720.00 | 4,800.00 | 4,655.00 | 4,680.00 | 4,680.00 | 33,443 |
| 2022-09-15 | 4,985.00 | 5,030.00 | 4,750.00 | 4,760.00 | 4,760.00 | 68,382 |
| 2022-09-14 | 4,755.00 | 4,960.00 | 4,755.00 | 4,880.00 | 4,880.00 | 41,754 |
| 2022-09-13 | 4,905.00 | 5,010.00 | 4,905.00 | 4,970.00 | 4,970.00 | 28,990 |
| 2022-09-08 | 4,880.00 | 4,980.00 | 4,845.00 | 4,880.00 | 4,880.00 | 33,161 |
| 2022-09-07 | 4,990.00 | 5,010.00 | 4,875.00 | 4,880.00 | 4,880.00 | 22,601 |
| 2022-09-06 | 4,955.00 | 5,090.00 | 4,950.00 | 4,990.00 | 4,990.00 | 32,184 |
| 2022-09-05 | 5,090.00 | 5,140.00 | 4,945.00 | 4,955.00 | 4,955.00 | 42,645 |
| 2022-09-02 | 5,110.00 | 5,150.00 | 5,040.00 | 5,090.00 | 5,090.00 | 34,347 |
| 2022-09-01 | 5,250.00 | 5,250.00 | 5,100.00 | 5,110.00 | 5,110.00 | 33,072 |
| 2022-08-31 | 5,140.00 | 5,290.00 | 5,050.00 | 5,280.00 | 5,280.00 | 46,842 |
| 2022-08-30 | 5,010.00 | 5,170.00 | 5,010.00 | 5,140.00 | 5,140.00 | 40,484 |
| 2022-08-29 | 5,120.00 | 5,200.00 | 5,010.00 | 5,040.00 | 5,040.00 | 71,318 |
| 2022-08-26 | 5,330.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | 31,636 |
| 2022-08-25 | 5,270.00 | 5,360.00 | 5,270.00 | 5,360.00 | 5,360.00 | 53,695 |
| 2022-08-24 | 5,300.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,320.00 | 26,327 |
| 2022-08-23 | 5,320.00 | 5,450.00 | 5,210.00 | 5,220.00 | 5,220.00 | 105,264 |
| 2022-08-22 | 5,500.00 | 5,600.00 | 5,250.00 | 5,500.00 | 5,500.00 | 127,751 |
| 2022-08-19 | 5,840.00 | 5,860.00 | 5,510.00 | 5,670.00 | 5,670.00 | 197,135 |
| 2022-08-18 | 5,510.00 | 5,910.00 | 5,480.00 | 5,820.00 | 5,820.00 | 614,479 |
| 2022-08-17 | 5,520.00 | 5,600.00 | 5,440.00 | 5,550.00 | 5,550.00 | 95,557 |
| 2022-08-16 | 5,510.00 | 5,520.00 | 5,420.00 | 5,510.00 | 5,510.00 | 51,032 |
| 2022-08-12 | 5,400.00 | 5,490.00 | 5,340.00 | 5,490.00 | 5,490.00 | 59,094 |
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.