Hancom WITH Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 6,300.00 | 7,980.00 | 6,140.00 | 7,090.00 | 7,090.00 | 32,783,809 |
| 2026-04-17 | 6,690.00 | 6,700.00 | 6,040.00 | 6,140.00 | 6,140.00 | 3,276,642 |
| 2026-04-16 | 7,280.00 | 7,800.00 | 6,560.00 | 6,680.00 | 6,680.00 | 13,669,230 |
| 2026-04-15 | 5,690.00 | 6,780.00 | 5,530.00 | 6,410.00 | 6,410.00 | 19,946,080 |
| 2026-04-14 | 5,110.00 | 5,390.00 | 5,030.00 | 5,350.00 | 5,350.00 | 1,251,755 |
| 2026-04-13 | 4,960.00 | 5,140.00 | 4,860.00 | 4,990.00 | 4,990.00 | 482,549 |
| 2026-04-10 | 4,750.00 | 5,030.00 | 4,705.00 | 5,000.00 | 5,000.00 | 473,548 |
| 2026-04-09 | 4,855.00 | 4,860.00 | 4,665.00 | 4,700.00 | 4,700.00 | 284,569 |
| 2026-04-08 | 4,700.00 | 4,890.00 | 4,680.00 | 4,870.00 | 4,870.00 | 406,144 |
| 2026-04-07 | 4,725.00 | 4,820.00 | 4,470.00 | 4,550.00 | 4,550.00 | 520,582 |
| 2026-04-06 | 4,740.00 | 4,945.00 | 4,665.00 | 4,700.00 | 4,700.00 | 666,606 |
| 2026-04-03 | 4,895.00 | 5,020.00 | 4,775.00 | 4,790.00 | 4,790.00 | 611,419 |
| 2026-04-02 | 5,420.00 | 5,450.00 | 4,720.00 | 4,850.00 | 4,850.00 | 1,606,216 |
| 2026-04-01 | 5,080.00 | 5,390.00 | 5,050.00 | 5,230.00 | 5,230.00 | 3,063,619 |
| 2026-03-31 | 4,680.00 | 6,010.00 | 4,535.00 | 4,995.00 | 4,995.00 | 17,330,930 |
| 2026-03-30 | 5,130.00 | 5,130.00 | 4,750.00 | 4,765.00 | 4,765.00 | 730,925 |
| 2026-03-27 | 4,610.00 | 5,450.00 | 4,500.00 | 5,230.00 | 5,230.00 | 4,759,994 |
| 2026-03-26 | 4,870.00 | 5,040.00 | 4,675.00 | 4,725.00 | 4,725.00 | 617,338 |
| 2026-03-25 | 4,490.00 | 4,875.00 | 4,460.00 | 4,855.00 | 4,855.00 | 913,766 |
| 2026-03-24 | 4,365.00 | 4,540.00 | 4,295.00 | 4,455.00 | 4,455.00 | 247,307 |
| 2026-03-23 | 4,380.00 | 4,450.00 | 4,155.00 | 4,260.00 | 4,260.00 | 277,204 |
| 2026-03-20 | 4,455.00 | 4,600.00 | 4,380.00 | 4,525.00 | 4,525.00 | 201,650 |
| 2026-03-19 | 4,500.00 | 4,500.00 | 4,395.00 | 4,435.00 | 4,435.00 | 220,727 |
| 2026-03-18 | 4,600.00 | 4,635.00 | 4,520.00 | 4,570.00 | 4,570.00 | 269,317 |
| 2026-03-17 | 4,505.00 | 4,610.00 | 4,490.00 | 4,505.00 | 4,505.00 | 241,770 |
| 2026-03-16 | 4,550.00 | 4,610.00 | 4,405.00 | 4,425.00 | 4,425.00 | 241,729 |
| 2026-03-13 | 4,410.00 | 4,600.00 | 4,300.00 | 4,450.00 | 4,450.00 | 233,422 |
| 2026-03-12 | 4,505.00 | 4,565.00 | 4,415.00 | 4,485.00 | 4,485.00 | 119,024 |
| 2026-03-11 | 4,520.00 | 4,625.00 | 4,400.00 | 4,505.00 | 4,505.00 | 338,251 |
| 2026-03-10 | 4,385.00 | 4,455.00 | 4,340.00 | 4,455.00 | 4,455.00 | 205,012 |
| 2026-03-09 | 4,300.00 | 4,300.00 | 4,050.00 | 4,220.00 | 4,220.00 | 419,051 |
| 2026-03-06 | 4,390.00 | 4,585.00 | 4,250.00 | 4,455.00 | 4,455.00 | 283,218 |
| 2026-03-05 | 4,160.00 | 4,520.00 | 4,160.00 | 4,435.00 | 4,435.00 | 663,653 |
| 2026-03-04 | 4,560.00 | 4,680.00 | 3,890.00 | 3,970.00 | 3,970.00 | 1,076,846 |
| 2026-03-03 | 4,890.00 | 5,090.00 | 4,645.00 | 4,705.00 | 4,705.00 | 803,248 |
| 2026-02-27 | 5,110.00 | 5,110.00 | 4,910.00 | 4,910.00 | 4,910.00 | 667,987 |
| 2026-02-26 | 5,490.00 | 5,630.00 | 5,120.00 | 5,130.00 | 5,130.00 | 1,090,024 |
| 2026-02-25 | 5,380.00 | 5,430.00 | 5,230.00 | 5,300.00 | 5,300.00 | 731,128 |
| 2026-02-24 | 5,190.00 | 5,420.00 | 5,140.00 | 5,310.00 | 5,310.00 | 966,789 |
| 2026-02-23 | 5,280.00 | 5,300.00 | 5,060.00 | 5,140.00 | 5,140.00 | 527,313 |
| 2026-02-20 | 5,220.00 | 5,320.00 | 5,080.00 | 5,240.00 | 5,240.00 | 638,665 |
| 2026-02-19 | 5,190.00 | 5,240.00 | 5,060.00 | 5,190.00 | 5,190.00 | 417,365 |
| 2026-02-13 | 5,210.00 | 5,240.00 | 5,070.00 | 5,110.00 | 5,110.00 | 557,191 |
| 2026-02-12 | 5,360.00 | 5,420.00 | 5,210.00 | 5,320.00 | 5,320.00 | 462,291 |
| 2026-02-11 | 5,480.00 | 5,480.00 | 5,300.00 | 5,360.00 | 5,360.00 | 438,509 |
| 2026-02-10 | 5,380.00 | 5,510.00 | 5,340.00 | 5,390.00 | 5,390.00 | 472,237 |
| 2026-02-09 | 5,340.00 | 5,590.00 | 5,310.00 | 5,390.00 | 5,390.00 | 1,045,702 |
| 2026-02-06 | 5,070.00 | 5,490.00 | 4,905.00 | 5,240.00 | 5,240.00 | 1,238,972 |
| 2026-02-05 | 5,680.00 | 5,680.00 | 5,210.00 | 5,340.00 | 5,340.00 | 1,056,816 |
| 2026-02-04 | 5,810.00 | 6,050.00 | 5,630.00 | 5,680.00 | 5,680.00 | 1,167,604 |
| 2026-02-03 | 5,760.00 | 6,130.00 | 5,700.00 | 5,930.00 | 5,930.00 | 1,947,705 |
| 2026-02-02 | 6,010.00 | 6,040.00 | 5,570.00 | 5,630.00 | 5,630.00 | 1,679,047 |
| 2026-01-30 | 6,300.00 | 6,440.00 | 5,920.00 | 6,020.00 | 6,020.00 | 2,517,220 |
| 2026-01-29 | 5,870.00 | 6,980.00 | 5,790.00 | 6,330.00 | 6,330.00 | 21,901,730 |
| 2026-01-28 | 6,100.00 | 6,210.00 | 5,650.00 | 5,790.00 | 5,790.00 | 13,248,440 |
| 2026-01-27 | 4,865.00 | 6,330.00 | 4,810.00 | 6,330.00 | 6,330.00 | 14,746,980 |
| 2026-01-26 | 4,945.00 | 5,230.00 | 4,600.00 | 4,875.00 | 4,875.00 | 2,886,162 |
| 2026-01-23 | 4,400.00 | 5,170.00 | 4,365.00 | 4,830.00 | 4,830.00 | 6,827,403 |
| 2026-01-22 | 4,385.00 | 4,545.00 | 4,255.00 | 4,360.00 | 4,360.00 | 578,745 |
| 2026-01-21 | 4,500.00 | 4,570.00 | 4,270.00 | 4,325.00 | 4,325.00 | 647,221 |
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.