Hancom WITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 8,240.00 | 8,640.00 | 8,170.00 | 8,470.00 | 8,470.00 | 456,820 |
| 2022-05-17 | 8,030.00 | 8,180.00 | 8,020.00 | 8,150.00 | 8,150.00 | 95,491 |
| 2022-05-16 | 8,190.00 | 8,230.00 | 8,040.00 | 8,090.00 | 8,090.00 | 112,913 |
| 2022-05-13 | 7,830.00 | 8,180.00 | 7,830.00 | 8,150.00 | 8,150.00 | 219,124 |
| 2022-05-12 | 7,810.00 | 8,090.00 | 7,760.00 | 7,810.00 | 7,810.00 | 137,800 |
| 2022-05-11 | 7,760.00 | 7,850.00 | 7,730.00 | 7,850.00 | 7,850.00 | 56,091 |
| 2022-05-10 | 7,460.00 | 7,790.00 | 7,340.00 | 7,790.00 | 7,790.00 | 101,026 |
| 2022-05-09 | 7,790.00 | 7,900.00 | 7,600.00 | 7,620.00 | 7,620.00 | 61,320 |
| 2022-05-06 | 7,930.00 | 7,970.00 | 7,810.00 | 7,840.00 | 7,840.00 | 66,148 |
| 2022-05-04 | 7,900.00 | 8,050.00 | 7,820.00 | 7,950.00 | 7,950.00 | 143,083 |
| 2022-05-03 | 7,900.00 | 7,900.00 | 7,750.00 | 7,800.00 | 7,800.00 | 62,394 |
| 2022-05-02 | 7,600.00 | 7,900.00 | 7,600.00 | 7,830.00 | 7,830.00 | 104,335 |
| 2022-04-29 | 7,640.00 | 7,710.00 | 7,600.00 | 7,660.00 | 7,660.00 | 34,322 |
| 2022-04-28 | 7,640.00 | 7,720.00 | 7,570.00 | 7,640.00 | 7,640.00 | 56,012 |
| 2022-04-27 | 7,260.00 | 7,720.00 | 7,260.00 | 7,640.00 | 7,640.00 | 137,983 |
| 2022-04-26 | 7,350.00 | 7,660.00 | 7,350.00 | 7,520.00 | 7,520.00 | 98,876 |
| 2022-04-25 | 7,450.00 | 7,450.00 | 7,300.00 | 7,340.00 | 7,340.00 | 54,208 |
| 2022-04-22 | 7,400.00 | 7,530.00 | 7,390.00 | 7,520.00 | 7,520.00 | 52,923 |
| 2022-04-21 | 7,310.00 | 7,500.00 | 7,260.00 | 7,400.00 | 7,400.00 | 55,464 |
| 2022-04-20 | 7,320.00 | 7,380.00 | 7,250.00 | 7,300.00 | 7,300.00 | 42,185 |
| 2022-04-19 | 7,320.00 | 7,400.00 | 7,300.00 | 7,300.00 | 7,300.00 | 75,244 |
| 2022-04-18 | 7,490.00 | 7,530.00 | 7,350.00 | 7,380.00 | 7,380.00 | 52,691 |
| 2022-04-15 | 7,560.00 | 7,560.00 | 7,470.00 | 7,490.00 | 7,490.00 | 32,553 |
| 2022-04-14 | 7,570.00 | 7,650.00 | 7,520.00 | 7,560.00 | 7,560.00 | 15,185 |
| 2022-04-13 | 7,440.00 | 7,770.00 | 7,400.00 | 7,540.00 | 7,540.00 | 57,438 |
| 2022-04-12 | 7,400.00 | 7,580.00 | 7,310.00 | 7,440.00 | 7,440.00 | 76,765 |
| 2022-04-11 | 7,650.00 | 7,760.00 | 7,560.00 | 7,590.00 | 7,590.00 | 61,843 |
| 2022-04-08 | 7,750.00 | 7,780.00 | 7,660.00 | 7,680.00 | 7,680.00 | 40,994 |
| 2022-04-07 | 7,700.00 | 7,780.00 | 7,660.00 | 7,660.00 | 7,660.00 | 79,225 |
| 2022-04-06 | 7,850.00 | 7,850.00 | 7,660.00 | 7,810.00 | 7,810.00 | 71,531 |
| 2022-04-05 | 7,840.00 | 7,930.00 | 7,780.00 | 7,800.00 | 7,800.00 | 55,235 |
| 2022-04-04 | 7,900.00 | 7,910.00 | 7,690.00 | 7,830.00 | 7,830.00 | 97,115 |
| 2022-04-01 | 8,060.00 | 8,090.00 | 7,920.00 | 7,920.00 | 7,920.00 | 109,218 |
| 2022-03-31 | 8,080.00 | 8,150.00 | 7,990.00 | 8,060.00 | 8,060.00 | 65,704 |
| 2022-03-30 | 8,000.00 | 8,180.00 | 7,990.00 | 8,050.00 | 8,050.00 | 105,212 |
| 2022-03-29 | 8,030.00 | 8,100.00 | 8,000.00 | 8,010.00 | 8,010.00 | 82,768 |
| 2022-03-28 | 8,110.00 | 8,120.00 | 8,030.00 | 8,040.00 | 8,040.00 | 135,666 |
| 2022-03-25 | 7,690.00 | 8,640.00 | 7,660.00 | 8,070.00 | 8,070.00 | 1,563,291 |
| 2022-03-24 | 7,710.00 | 7,770.00 | 7,610.00 | 7,660.00 | 7,660.00 | 56,605 |
| 2022-03-23 | 7,610.00 | 7,800.00 | 7,610.00 | 7,700.00 | 7,700.00 | 86,186 |
| 2022-03-22 | 7,600.00 | 7,810.00 | 7,590.00 | 7,600.00 | 7,600.00 | 112,131 |
| 2022-03-21 | 7,440.00 | 7,700.00 | 7,430.00 | 7,510.00 | 7,510.00 | 126,664 |
| 2022-03-18 | 7,400.00 | 7,470.00 | 7,340.00 | 7,440.00 | 7,440.00 | 51,973 |
| 2022-03-17 | 7,300.00 | 7,450.00 | 7,250.00 | 7,360.00 | 7,360.00 | 87,970 |
| 2022-03-16 | 7,070.00 | 7,290.00 | 7,020.00 | 7,240.00 | 7,240.00 | 108,284 |
| 2022-03-15 | 6,970.00 | 7,100.00 | 6,970.00 | 7,060.00 | 7,060.00 | 27,827 |
| 2022-03-14 | 7,220.00 | 7,220.00 | 7,010.00 | 7,050.00 | 7,050.00 | 36,531 |
| 2022-03-11 | 7,140.00 | 7,210.00 | 7,100.00 | 7,200.00 | 7,200.00 | 29,023 |
| 2022-03-10 | 7,050.00 | 7,210.00 | 7,050.00 | 7,170.00 | 7,170.00 | 31,394 |
| 2022-03-08 | 6,850.00 | 7,170.00 | 6,850.00 | 7,010.00 | 7,010.00 | 78,300 |
| 2022-03-07 | 7,520.00 | 7,520.00 | 6,960.00 | 7,140.00 | 7,140.00 | 100,720 |
| 2022-03-04 | 7,550.00 | 7,570.00 | 7,400.00 | 7,550.00 | 7,550.00 | 43,840 |
| 2022-03-03 | 7,660.00 | 7,660.00 | 7,490.00 | 7,550.00 | 7,550.00 | 67,556 |
| 2022-03-02 | 7,300.00 | 7,620.00 | 7,300.00 | 7,540.00 | 7,540.00 | 80,141 |
| 2022-02-28 | 7,240.00 | 7,400.00 | 7,200.00 | 7,370.00 | 7,370.00 | 52,418 |
| 2022-02-25 | 7,280.00 | 7,360.00 | 7,190.00 | 7,240.00 | 7,240.00 | 75,322 |
| 2022-02-24 | 7,220.00 | 7,870.00 | 7,080.00 | 7,200.00 | 7,200.00 | 313,972 |
| 2022-02-23 | 7,160.00 | 7,320.00 | 7,130.00 | 7,240.00 | 7,240.00 | 37,697 |
| 2022-02-22 | 7,140.00 | 7,460.00 | 7,130.00 | 7,180.00 | 7,180.00 | 37,136 |
| 2022-02-21 | 7,340.00 | 7,430.00 | 7,200.00 | 7,410.00 | 7,410.00 | 42,748 |
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.