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
2026-01-204,325.004,650.004,250.004,535.004,535.00978,558
2026-01-194,230.004,335.004,150.004,290.004,290.00471,081
2026-01-164,455.004,560.004,200.004,230.004,230.00591,014
2026-01-154,340.004,450.004,280.004,400.004,400.00339,807
2026-01-144,400.004,495.004,325.004,335.004,335.00345,582
2026-01-134,520.004,570.004,400.004,445.004,445.00322,227
2026-01-124,540.004,610.004,400.004,470.004,470.00650,100
2026-01-094,655.004,790.004,500.004,540.004,540.00624,250
2026-01-084,735.004,850.004,520.004,725.004,725.001,038,519
2026-01-074,975.005,010.004,660.004,730.004,730.001,041,228
2026-01-064,920.005,320.004,710.004,950.004,950.003,893,020
2026-01-054,845.005,240.004,685.004,890.004,890.003,498,946
2026-01-024,410.004,990.004,410.004,790.004,790.003,154,944
2025-12-304,630.004,765.004,410.004,410.004,410.00996,928
2025-12-294,630.004,795.004,495.004,650.004,650.001,775,266
2025-12-264,420.005,050.004,410.004,615.004,615.007,631,873
2025-12-244,210.004,820.004,160.004,450.004,450.0014,896,260
2025-12-234,535.004,535.004,155.004,155.004,155.002,064,963
2025-12-223,990.004,895.003,965.004,495.004,495.0016,173,590
2025-12-193,795.004,170.003,725.003,945.003,945.00796,856
2025-12-183,685.003,835.003,660.003,795.003,795.00164,677
2025-12-173,870.003,900.003,805.003,810.003,810.0092,184
2025-12-163,885.003,915.003,755.003,870.003,870.00227,920
2025-12-153,915.003,925.003,835.003,885.003,885.00144,959
2025-12-123,900.003,945.003,865.003,945.003,945.00237,892
2025-12-113,945.003,975.003,875.003,940.003,940.00276,007
2025-12-103,945.004,195.003,850.003,925.003,925.00993,581
2025-12-093,935.003,965.003,870.003,945.003,945.00137,663
2025-12-083,880.003,980.003,815.003,930.003,930.00170,036
2025-12-053,920.003,925.003,830.003,860.003,860.00130,376
2025-12-043,940.003,975.003,840.003,900.003,900.00142,259
2025-12-033,945.003,990.003,895.003,930.003,930.00119,805
2025-12-024,000.004,030.003,880.003,935.003,935.00127,052
2025-12-014,030.004,085.003,940.003,990.003,990.00316,848
2025-11-283,830.003,940.003,805.003,930.003,930.00139,629
2025-11-273,980.003,980.003,820.003,830.003,830.0091,487
2025-11-263,860.003,925.003,815.003,900.003,900.0085,878
2025-11-253,855.003,930.003,795.003,810.003,810.0092,748
2025-11-243,780.003,900.003,740.003,840.003,840.00157,039
2025-11-213,830.003,830.003,750.003,770.003,770.0093,362
2025-11-203,820.003,910.003,820.003,895.003,895.0069,935
2025-11-193,810.003,935.003,685.003,820.003,820.00123,455
2025-11-183,805.003,945.003,790.003,805.003,805.00177,188
2025-11-173,875.003,935.003,830.003,920.003,920.00112,584
2025-11-143,940.004,070.003,865.003,875.003,875.00213,816
2025-11-134,100.004,100.003,955.004,025.004,025.00170,268
2025-11-123,900.004,080.003,840.004,075.004,075.00257,861
2025-11-113,960.004,045.003,800.003,840.003,840.00167,519
2025-11-103,745.003,935.003,690.003,925.003,925.00155,565
2025-11-073,795.003,825.003,670.003,740.003,740.00161,828
2025-11-063,900.003,935.003,745.003,845.003,845.00246,745
2025-11-053,920.003,920.003,665.003,865.003,865.00275,497
2025-11-043,945.003,950.003,810.003,920.003,920.00190,137
2025-11-033,940.004,030.003,907.003,920.003,920.00223,702
2025-10-313,890.004,032.003,890.003,950.003,950.00327,480
2025-10-304,040.004,045.003,875.003,900.003,900.00451,473
2025-10-294,060.004,115.004,020.004,040.004,040.00202,800
2025-10-284,055.004,115.004,030.004,050.004,050.00198,993
2025-10-274,085.004,130.004,050.004,080.004,080.00287,632
2025-10-244,180.004,180.004,065.004,085.004,085.00220,898
← NewerPage 4 of 21 · 1,226 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.