Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 054920.KQ stock page

Hancom WITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-203,015.003,015.002,835.002,870.002,870.00241,562
2026-07-163,065.003,100.002,965.003,040.003,040.00112,321
2026-07-153,000.003,185.003,000.003,135.003,135.00243,856
2026-07-142,945.003,200.002,865.002,975.002,975.00248,745
2026-07-133,150.003,250.002,965.002,965.002,965.00305,978
2026-07-102,885.003,175.002,885.003,150.003,150.00261,932
2026-07-092,980.003,045.002,830.002,880.002,880.00398,843
2026-07-083,085.003,275.002,960.002,995.002,995.00723,072
2026-07-073,070.003,195.003,000.003,110.003,110.00188,196
2026-07-063,150.003,200.003,040.003,130.003,130.00194,899
2026-07-033,060.003,165.002,955.003,165.003,165.00202,801
2026-07-023,275.003,275.003,040.003,060.003,060.00353,073
2026-07-013,345.003,375.003,190.003,280.003,280.00169,754
2026-06-303,340.003,385.003,240.003,260.003,260.00223,351
2026-06-292,970.003,360.002,970.003,340.003,340.00343,129
2026-06-263,120.003,190.002,915.003,050.003,050.00374,112
2026-06-253,345.003,450.003,160.003,195.003,195.00332,460
2026-06-243,330.003,470.003,250.003,345.003,345.00382,541
2026-06-233,640.003,725.003,305.003,355.003,355.00404,148
2026-06-223,675.003,760.003,550.003,635.003,635.00299,646
2026-06-193,920.003,930.003,625.003,730.003,730.00529,132
2026-06-184,100.004,140.003,920.003,925.003,925.00323,979
2026-06-174,145.004,195.004,015.004,130.004,130.00212,476
2026-06-164,270.004,380.004,125.004,145.004,145.00262,823
2026-06-154,340.004,480.004,175.004,200.004,200.00272,185
2026-06-124,205.004,390.004,145.004,180.004,180.00363,668
2026-06-114,050.004,170.004,000.004,080.004,080.00331,057
2026-06-104,265.004,360.004,020.004,125.004,125.00463,172
2026-06-094,190.004,485.004,115.004,350.004,350.00656,448
2026-06-084,035.005,200.004,015.004,185.004,185.004,467,406
2026-06-054,570.004,570.004,300.004,410.004,410.00331,536
2026-06-044,660.004,900.004,630.004,660.004,660.00372,771
2026-06-025,050.005,100.004,700.004,820.004,820.00648,290
2026-06-015,350.005,360.005,000.005,050.005,050.00618,190
2026-05-295,680.005,820.005,320.005,370.005,370.00601,567
2026-05-285,880.005,900.005,360.005,550.005,550.00866,096
2026-05-276,680.006,680.005,840.005,870.005,870.001,419,356
2026-05-266,380.007,060.006,350.006,720.006,720.002,768,193
2026-05-226,440.007,040.006,190.006,200.006,200.004,655,820
2026-05-215,880.006,130.005,850.005,870.005,870.00643,887
2026-05-205,800.005,970.005,610.005,720.005,720.00539,577
2026-05-195,910.006,770.005,800.005,950.005,950.004,120,153
2026-05-185,890.006,180.005,760.005,960.005,960.00846,205
2026-05-156,650.006,780.006,050.006,150.006,150.00958,440
2026-05-146,780.006,990.006,480.006,520.006,520.00673,734
2026-05-136,950.007,290.006,720.006,780.006,780.001,027,582
2026-05-127,600.008,150.006,850.007,020.007,020.002,180,684
2026-05-117,680.007,770.007,250.007,270.007,270.001,174,192
2026-05-087,850.008,060.007,500.007,660.007,660.001,907,219
2026-05-077,640.008,980.007,560.008,170.008,170.0016,236,020
2026-05-067,110.008,590.006,780.007,850.007,850.0013,959,340
2026-05-047,080.007,240.006,950.006,980.006,980.001,277,052
2026-04-307,410.007,440.006,860.006,860.006,860.001,573,135
2026-04-297,650.007,660.007,280.007,410.007,410.001,526,825
2026-04-287,830.008,660.007,450.007,680.007,680.007,390,765
2026-04-276,900.008,300.006,750.007,760.007,760.0019,897,289
2026-04-247,120.007,400.006,800.006,810.006,810.003,837,033
2026-04-236,560.007,070.006,560.007,070.007,070.001,677,135
2026-04-226,400.006,600.006,280.006,510.006,510.00912,834
2026-04-216,870.006,870.006,320.006,500.006,500.001,747,002
← NewerPage 2 of 21 · 1,223 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.