Hancom WITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 9,220.00 | 9,330.00 | 8,940.00 | 9,100.00 | 9,100.00 | 332,871 |
| 2021-11-19 | 8,910.00 | 9,800.00 | 8,910.00 | 9,230.00 | 9,230.00 | 1,105,215 |
| 2021-11-18 | 8,970.00 | 9,110.00 | 8,660.00 | 8,900.00 | 8,900.00 | 797,091 |
| 2021-11-17 | 8,160.00 | 10,200.00 | 7,990.00 | 8,940.00 | 8,940.00 | 4,911,260 |
| 2021-11-16 | 7,860.00 | 8,370.00 | 7,860.00 | 8,120.00 | 8,120.00 | 238,936 |
| 2021-11-15 | 8,040.00 | 8,040.00 | 7,840.00 | 8,000.00 | 8,000.00 | 89,738 |
| 2021-11-12 | 7,410.00 | 8,090.00 | 7,410.00 | 8,010.00 | 8,010.00 | 151,855 |
| 2021-11-11 | 7,720.00 | 7,800.00 | 7,430.00 | 7,430.00 | 7,430.00 | 143,150 |
| 2021-11-10 | 7,870.00 | 8,000.00 | 7,670.00 | 7,720.00 | 7,720.00 | 118,778 |
| 2021-11-09 | 7,880.00 | 8,040.00 | 7,880.00 | 7,940.00 | 7,940.00 | 68,584 |
| 2021-11-08 | 7,980.00 | 7,980.00 | 7,700.00 | 7,960.00 | 7,960.00 | 80,240 |
| 2021-11-05 | 7,770.00 | 7,930.00 | 7,770.00 | 7,820.00 | 7,820.00 | 88,236 |
| 2021-11-04 | 8,180.00 | 8,180.00 | 7,800.00 | 7,860.00 | 7,860.00 | 128,753 |
| 2021-11-03 | 8,210.00 | 8,210.00 | 8,000.00 | 8,050.00 | 8,050.00 | 76,848 |
| 2021-11-02 | 8,200.00 | 8,280.00 | 8,130.00 | 8,160.00 | 8,160.00 | 81,773 |
| 2021-11-01 | 8,250.00 | 8,250.00 | 8,020.00 | 8,110.00 | 8,110.00 | 73,556 |
| 2021-10-29 | 8,400.00 | 8,400.00 | 8,050.00 | 8,070.00 | 8,070.00 | 80,186 |
| 2021-10-28 | 8,170.00 | 8,400.00 | 8,130.00 | 8,200.00 | 8,200.00 | 82,026 |
| 2021-10-27 | 8,050.00 | 8,500.00 | 7,980.00 | 8,250.00 | 8,250.00 | 186,602 |
| 2021-10-26 | 7,900.00 | 8,150.00 | 7,900.00 | 8,110.00 | 8,110.00 | 417,862 |
| 2021-10-25 | 8,420.00 | 8,420.00 | 7,920.00 | 8,240.00 | 8,240.00 | 60,090 |
| 2021-10-22 | 8,430.00 | 8,570.00 | 8,340.00 | 8,420.00 | 8,420.00 | 69,392 |
| 2021-10-21 | 8,450.00 | 8,700.00 | 8,400.00 | 8,430.00 | 8,430.00 | 107,892 |
| 2021-10-20 | 8,250.00 | 8,590.00 | 8,250.00 | 8,430.00 | 8,430.00 | 101,822 |
| 2021-10-19 | 8,410.00 | 8,480.00 | 8,280.00 | 8,280.00 | 8,280.00 | 65,900 |
| 2021-10-18 | 8,370.00 | 8,500.00 | 7,880.00 | 8,370.00 | 8,370.00 | 100,144 |
| 2021-10-15 | 8,150.00 | 8,370.00 | 7,980.00 | 8,330.00 | 8,330.00 | 82,054 |
| 2021-10-14 | 8,070.00 | 8,200.00 | 7,950.00 | 8,100.00 | 8,100.00 | 74,054 |
← NewerPage 21 of 21 · 1,228 trading days
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.