Hancom WITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,400.00 | 5,490.00 | 5,340.00 | 5,490.00 | 5,490.00 | 59,094 |
| 2022-08-11 | 5,280.00 | 5,450.00 | 5,280.00 | 5,450.00 | 5,450.00 | 38,546 |
| 2022-08-10 | 5,340.00 | 5,340.00 | 5,240.00 | 5,250.00 | 5,250.00 | 58,389 |
| 2022-08-09 | 5,440.00 | 5,440.00 | 5,320.00 | 5,350.00 | 5,350.00 | 57,578 |
| 2022-08-08 | 5,490.00 | 5,490.00 | 5,360.00 | 5,450.00 | 5,450.00 | 39,302 |
| 2022-08-05 | 5,390.00 | 5,520.00 | 5,390.00 | 5,450.00 | 5,450.00 | 78,298 |
| 2022-08-04 | 5,310.00 | 5,600.00 | 5,310.00 | 5,390.00 | 5,390.00 | 126,571 |
| 2022-08-03 | 5,240.00 | 5,320.00 | 5,170.00 | 5,300.00 | 5,300.00 | 42,460 |
| 2022-08-02 | 5,260.00 | 5,360.00 | 5,200.00 | 5,250.00 | 5,250.00 | 61,303 |
| 2022-08-01 | 5,400.00 | 5,420.00 | 5,320.00 | 5,330.00 | 5,330.00 | 66,321 |
| 2022-07-29 | 5,420.00 | 5,470.00 | 5,350.00 | 5,400.00 | 5,400.00 | 166,448 |
| 2022-07-28 | 5,510.00 | 5,520.00 | 5,360.00 | 5,420.00 | 5,420.00 | 170,100 |
| 2022-07-27 | 5,380.00 | 5,650.00 | 5,260.00 | 5,450.00 | 5,450.00 | 398,261 |
| 2022-07-26 | 5,350.00 | 5,950.00 | 5,300.00 | 5,440.00 | 5,440.00 | 2,664,102 |
| 2022-07-25 | 5,360.00 | 5,510.00 | 5,270.00 | 5,350.00 | 5,350.00 | 167,006 |
| 2022-07-22 | 5,380.00 | 5,750.00 | 5,310.00 | 5,350.00 | 5,350.00 | 848,954 |
| 2022-07-21 | 5,050.00 | 5,990.00 | 5,000.00 | 5,300.00 | 5,300.00 | 2,736,719 |
| 2022-07-20 | 5,130.00 | 5,150.00 | 5,000.00 | 5,000.00 | 5,000.00 | 64,055 |
| 2022-07-19 | 4,770.00 | 5,240.00 | 4,770.00 | 5,020.00 | 5,020.00 | 182,982 |
| 2022-07-18 | 4,805.00 | 4,895.00 | 4,775.00 | 4,810.00 | 4,810.00 | 32,194 |
| 2022-07-15 | 4,735.00 | 4,840.00 | 4,615.00 | 4,715.00 | 4,715.00 | 34,320 |
| 2022-07-14 | 4,705.00 | 4,765.00 | 4,640.00 | 4,730.00 | 4,730.00 | 31,778 |
| 2022-07-13 | 4,670.00 | 4,750.00 | 4,610.00 | 4,680.00 | 4,680.00 | 37,796 |
| 2022-07-12 | 4,890.00 | 4,935.00 | 4,665.00 | 4,705.00 | 4,705.00 | 69,494 |
| 2022-07-11 | 4,955.00 | 5,040.00 | 4,800.00 | 4,970.00 | 4,970.00 | 40,116 |
| 2022-07-08 | 5,080.00 | 5,090.00 | 4,980.00 | 4,990.00 | 4,990.00 | 53,470 |
| 2022-07-07 | 4,930.00 | 5,010.00 | 4,875.00 | 4,995.00 | 4,995.00 | 25,072 |
| 2022-07-06 | 4,895.00 | 4,955.00 | 4,745.00 | 4,930.00 | 4,930.00 | 49,206 |
| 2022-07-05 | 4,745.00 | 4,845.00 | 4,670.00 | 4,835.00 | 4,835.00 | 32,566 |
| 2022-07-04 | 4,715.00 | 4,845.00 | 4,505.00 | 4,620.00 | 4,620.00 | 60,421 |
| 2022-07-01 | 4,850.00 | 4,930.00 | 4,650.00 | 4,715.00 | 4,715.00 | 78,230 |
| 2022-06-30 | 4,960.00 | 5,130.00 | 4,850.00 | 4,850.00 | 4,850.00 | 57,865 |
| 2022-06-29 | 4,960.00 | 5,060.00 | 4,905.00 | 5,060.00 | 5,060.00 | 49,146 |
| 2022-06-28 | 5,000.00 | 5,160.00 | 4,965.00 | 5,110.00 | 5,110.00 | 75,315 |
| 2022-06-27 | 4,940.00 | 5,120.00 | 4,880.00 | 5,090.00 | 5,090.00 | 77,625 |
| 2022-06-24 | 4,490.00 | 4,840.00 | 4,490.00 | 4,840.00 | 4,840.00 | 123,618 |
| 2022-06-23 | 4,775.00 | 4,925.00 | 4,475.00 | 4,540.00 | 4,540.00 | 172,544 |
| 2022-06-22 | 5,250.00 | 5,370.00 | 4,730.00 | 4,800.00 | 4,800.00 | 178,642 |
| 2022-06-21 | 5,030.00 | 5,350.00 | 5,030.00 | 5,250.00 | 5,250.00 | 122,339 |
| 2022-06-20 | 5,440.00 | 5,510.00 | 4,910.00 | 5,050.00 | 5,050.00 | 312,729 |
| 2022-06-17 | 5,550.00 | 5,660.00 | 5,290.00 | 5,380.00 | 5,380.00 | 438,159 |
| 2022-06-16 | 5,990.00 | 6,110.00 | 5,670.00 | 5,780.00 | 5,780.00 | 371,462 |
| 2022-06-15 | 6,360.00 | 6,460.00 | 5,910.00 | 5,980.00 | 5,980.00 | 155,491 |
| 2022-06-14 | 6,470.00 | 6,650.00 | 6,270.00 | 6,400.00 | 6,400.00 | 182,295 |
| 2022-06-13 | 7,050.00 | 7,190.00 | 6,650.00 | 6,650.00 | 6,650.00 | 158,036 |
| 2022-06-10 | 7,240.00 | 7,240.00 | 7,150.00 | 7,200.00 | 7,200.00 | 48,873 |
| 2022-06-09 | 7,240.00 | 7,330.00 | 7,170.00 | 7,250.00 | 7,250.00 | 66,299 |
| 2022-06-08 | 7,570.00 | 7,570.00 | 7,270.00 | 7,270.00 | 7,270.00 | 85,741 |
| 2022-06-07 | 7,630.00 | 7,670.00 | 7,370.00 | 7,370.00 | 7,370.00 | 80,421 |
| 2022-06-03 | 7,670.00 | 7,730.00 | 7,610.00 | 7,610.00 | 7,610.00 | 125,961 |
| 2022-06-02 | 7,470.00 | 7,650.00 | 7,470.00 | 7,590.00 | 7,590.00 | 93,462 |
| 2022-05-31 | 7,570.00 | 7,700.00 | 7,490.00 | 7,540.00 | 7,540.00 | 172,945 |
| 2022-05-30 | 7,510.00 | 7,600.00 | 7,350.00 | 7,470.00 | 7,470.00 | 241,237 |
| 2022-05-27 | 7,910.00 | 8,010.00 | 7,420.00 | 7,470.00 | 7,470.00 | 571,297 |
| 2022-05-26 | 7,990.00 | 9,100.00 | 7,800.00 | 7,850.00 | 7,850.00 | 5,061,066 |
| 2022-05-25 | 8,420.00 | 8,420.00 | 7,780.00 | 7,830.00 | 7,830.00 | 361,617 |
| 2022-05-24 | 8,670.00 | 8,670.00 | 8,300.00 | 8,300.00 | 8,300.00 | 182,692 |
| 2022-05-23 | 8,730.00 | 8,890.00 | 8,530.00 | 8,640.00 | 8,640.00 | 177,189 |
| 2022-05-20 | 8,610.00 | 8,900.00 | 8,560.00 | 8,620.00 | 8,620.00 | 300,070 |
| 2022-05-19 | 8,210.00 | 8,710.00 | 8,200.00 | 8,570.00 | 8,570.00 | 310,641 |
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.