Hancom WITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 7,350.00 | 7,400.00 | 7,190.00 | 7,350.00 | 7,350.00 | 32,978 |
| 2022-02-17 | 7,250.00 | 7,680.00 | 7,070.00 | 7,350.00 | 7,350.00 | 86,500 |
| 2022-02-16 | 7,130.00 | 7,410.00 | 7,130.00 | 7,320.00 | 7,320.00 | 49,618 |
| 2022-02-15 | 7,050.00 | 7,480.00 | 6,990.00 | 7,100.00 | 7,100.00 | 141,000 |
| 2022-02-14 | 7,010.00 | 7,230.00 | 6,990.00 | 7,080.00 | 7,080.00 | 113,370 |
| 2022-02-11 | 7,500.00 | 7,570.00 | 7,300.00 | 7,360.00 | 7,360.00 | 55,539 |
| 2022-02-10 | 7,730.00 | 7,810.00 | 7,550.00 | 7,580.00 | 7,580.00 | 41,810 |
| 2022-02-09 | 7,840.00 | 7,840.00 | 7,550.00 | 7,710.00 | 7,710.00 | 31,863 |
| 2022-02-08 | 7,950.00 | 7,950.00 | 7,580.00 | 7,630.00 | 7,630.00 | 50,598 |
| 2022-02-07 | 7,940.00 | 7,940.00 | 7,700.00 | 7,760.00 | 7,760.00 | 47,146 |
| 2022-02-04 | 7,720.00 | 7,970.00 | 7,660.00 | 7,840.00 | 7,840.00 | 50,766 |
| 2022-02-03 | 7,700.00 | 8,000.00 | 7,600.00 | 7,720.00 | 7,720.00 | 66,352 |
| 2022-01-28 | 7,070.00 | 7,620.00 | 7,030.00 | 7,600.00 | 7,600.00 | 121,282 |
| 2022-01-27 | 7,400.00 | 7,500.00 | 6,990.00 | 7,070.00 | 7,070.00 | 195,433 |
| 2022-01-26 | 7,430.00 | 7,690.00 | 7,400.00 | 7,500.00 | 7,500.00 | 110,494 |
| 2022-01-25 | 7,840.00 | 7,960.00 | 7,500.00 | 7,510.00 | 7,510.00 | 147,576 |
| 2022-01-24 | 8,200.00 | 8,280.00 | 7,850.00 | 7,860.00 | 7,860.00 | 105,768 |
| 2022-01-21 | 8,200.00 | 8,450.00 | 8,050.00 | 8,200.00 | 8,200.00 | 89,794 |
| 2022-01-20 | 7,990.00 | 8,350.00 | 7,940.00 | 8,210.00 | 8,210.00 | 104,145 |
| 2022-01-19 | 7,940.00 | 8,220.00 | 7,940.00 | 8,040.00 | 8,040.00 | 118,991 |
| 2022-01-18 | 8,250.00 | 8,510.00 | 8,030.00 | 8,120.00 | 8,120.00 | 140,388 |
| 2022-01-17 | 8,760.00 | 8,760.00 | 8,300.00 | 8,350.00 | 8,350.00 | 135,888 |
| 2022-01-14 | 8,750.00 | 8,920.00 | 8,650.00 | 8,690.00 | 8,690.00 | 100,177 |
| 2022-01-13 | 8,870.00 | 8,960.00 | 8,740.00 | 8,750.00 | 8,750.00 | 101,626 |
| 2022-01-12 | 8,870.00 | 9,120.00 | 8,870.00 | 8,870.00 | 8,870.00 | 73,134 |
| 2022-01-11 | 8,850.00 | 9,020.00 | 8,810.00 | 8,870.00 | 8,870.00 | 118,237 |
| 2022-01-10 | 8,950.00 | 9,600.00 | 8,700.00 | 8,880.00 | 8,880.00 | 424,513 |
| 2022-01-07 | 9,150.00 | 9,150.00 | 8,930.00 | 8,940.00 | 8,940.00 | 125,753 |
| 2022-01-06 | 9,010.00 | 9,230.00 | 8,810.00 | 8,850.00 | 8,850.00 | 311,370 |
| 2022-01-05 | 9,600.00 | 9,600.00 | 9,260.00 | 9,280.00 | 9,280.00 | 210,410 |
| 2022-01-04 | 9,600.00 | 9,650.00 | 9,430.00 | 9,540.00 | 9,540.00 | 145,718 |
| 2022-01-03 | 9,560.00 | 9,610.00 | 9,400.00 | 9,600.00 | 9,600.00 | 131,712 |
| 2021-12-30 | 9,240.00 | 9,700.00 | 9,240.00 | 9,510.00 | 9,510.00 | 243,567 |
| 2021-12-29 | 9,180.00 | 9,450.00 | 9,180.00 | 9,300.00 | 9,300.00 | 180,999 |
| 2021-12-28 | 9,170.00 | 9,380.00 | 9,140.00 | 9,180.00 | 9,180.00 | 258,830 |
| 2021-12-27 | 9,580.00 | 9,620.00 | 9,160.00 | 9,160.00 | 9,160.00 | 370,084 |
| 2021-12-24 | 9,800.00 | 9,940.00 | 9,500.00 | 9,500.00 | 9,500.00 | 444,586 |
| 2021-12-23 | 9,900.00 | 10,900.00 | 9,420.00 | 9,700.00 | 9,700.00 | 4,961,462 |
| 2021-12-22 | 9,300.00 | 9,610.00 | 9,240.00 | 9,400.00 | 9,400.00 | 188,093 |
| 2021-12-21 | 9,400.00 | 9,410.00 | 9,210.00 | 9,300.00 | 9,300.00 | 178,670 |
| 2021-12-20 | 9,510.00 | 10,250.00 | 9,210.00 | 9,210.00 | 9,210.00 | 705,350 |
| 2021-12-17 | 9,510.00 | 9,840.00 | 9,370.00 | 9,660.00 | 9,660.00 | 507,206 |
| 2021-12-16 | 9,620.00 | 9,720.00 | 9,350.00 | 9,480.00 | 9,480.00 | 135,281 |
| 2021-12-15 | 9,570.00 | 9,790.00 | 9,310.00 | 9,500.00 | 9,500.00 | 264,403 |
| 2021-12-14 | 9,580.00 | 9,800.00 | 9,490.00 | 9,650.00 | 9,650.00 | 291,370 |
| 2021-12-13 | 10,300.00 | 10,300.00 | 9,750.00 | 9,790.00 | 9,790.00 | 543,057 |
| 2021-12-10 | 9,930.00 | 10,300.00 | 9,860.00 | 10,150.00 | 10,150.00 | 521,344 |
| 2021-12-09 | 9,510.00 | 10,250.00 | 9,510.00 | 10,050.00 | 10,050.00 | 1,378,457 |
| 2021-12-08 | 9,460.00 | 9,730.00 | 9,400.00 | 9,400.00 | 9,400.00 | 301,663 |
| 2021-12-07 | 10,250.00 | 10,300.00 | 9,410.00 | 9,430.00 | 9,430.00 | 704,695 |
| 2021-12-06 | 9,980.00 | 10,400.00 | 9,940.00 | 10,050.00 | 10,050.00 | 552,756 |
| 2021-12-03 | 10,100.00 | 10,250.00 | 9,950.00 | 10,250.00 | 10,250.00 | 639,968 |
| 2021-12-02 | 9,990.00 | 10,400.00 | 9,770.00 | 10,150.00 | 10,150.00 | 2,270,912 |
| 2021-12-01 | 9,200.00 | 9,780.00 | 9,070.00 | 9,770.00 | 9,770.00 | 578,974 |
| 2021-11-30 | 9,510.00 | 9,950.00 | 9,030.00 | 9,180.00 | 9,180.00 | 1,171,164 |
| 2021-11-29 | 8,990.00 | 9,520.00 | 8,700.00 | 9,120.00 | 9,120.00 | 416,030 |
| 2021-11-26 | 9,610.00 | 9,860.00 | 9,220.00 | 9,280.00 | 9,280.00 | 551,599 |
| 2021-11-25 | 9,730.00 | 9,980.00 | 9,450.00 | 9,760.00 | 9,760.00 | 885,508 |
| 2021-11-24 | 9,510.00 | 9,780.00 | 9,350.00 | 9,590.00 | 9,590.00 | 572,628 |
| 2021-11-23 | 9,140.00 | 10,050.00 | 9,050.00 | 9,490.00 | 9,490.00 | 3,025,238 |
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.