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
2025-10-234,145.004,175.004,050.004,135.004,135.00182,557
2025-10-224,080.004,160.003,940.004,140.004,140.00358,625
2025-10-214,145.004,160.004,045.004,090.004,090.00251,453
2025-10-204,050.004,160.004,025.004,095.004,095.00182,099
2025-10-174,185.004,185.004,050.004,050.004,050.00337,705
2025-10-164,390.004,390.004,180.004,185.004,185.00694,422
2025-10-154,445.004,525.004,360.004,405.004,405.00256,723
2025-10-144,525.004,620.004,385.004,390.004,390.00598,615
2025-10-134,560.004,600.004,455.004,485.004,485.00350,804
2025-10-104,390.004,780.004,345.004,660.004,660.00888,327
2025-10-024,420.004,460.004,375.004,390.004,390.00312,939
2025-10-014,545.004,570.004,400.004,415.004,415.00509,229
2025-09-304,860.004,905.004,530.004,550.004,550.00974,208
2025-09-294,985.005,200.004,855.004,855.004,855.001,724,626
2025-09-264,880.005,450.004,720.004,880.004,880.009,409,924
2025-09-254,780.004,960.004,655.004,880.004,880.001,223,541
2025-09-245,000.005,050.004,750.004,770.004,770.001,190,743
2025-09-234,995.005,070.004,765.004,865.004,865.001,707,853
2025-09-225,050.005,100.004,805.004,975.004,975.002,720,333
2025-09-194,425.005,170.004,370.004,830.004,830.008,571,892
2025-09-184,215.004,380.004,215.004,365.004,365.00271,943
2025-09-174,405.004,405.004,140.004,215.004,215.00591,085
2025-09-164,440.004,445.004,380.004,405.004,405.00295,377
2025-09-154,540.004,580.004,405.004,435.004,435.00292,475
2025-09-124,560.004,630.004,525.004,535.004,535.00348,566
2025-09-114,695.004,765.004,500.004,520.004,520.00610,652
2025-09-104,610.004,700.004,575.004,645.004,645.00526,736
2025-09-094,540.004,620.004,505.004,550.004,550.00334,346
2025-09-084,465.004,550.004,450.004,520.004,520.00301,284
2025-09-054,530.004,590.004,405.004,405.004,405.00378,994
2025-09-044,460.004,695.004,445.004,590.004,590.00722,219
2025-09-034,500.004,835.004,300.004,455.004,455.001,101,157
2025-09-024,380.004,540.004,380.004,435.004,435.00206,778
2025-09-014,515.004,585.004,370.004,385.004,385.00236,249
2025-08-294,500.004,555.004,400.004,520.004,520.00208,768
2025-08-284,400.004,500.004,345.004,460.004,460.00197,014
2025-08-274,435.004,455.004,330.004,405.004,405.00131,260
2025-08-264,550.004,555.004,400.004,425.004,425.00212,531
2025-08-254,400.004,590.004,370.004,590.004,590.00435,403
2025-08-224,280.004,445.004,280.004,365.004,365.00228,722
2025-08-214,265.004,485.004,265.004,330.004,330.00412,038
2025-08-204,300.004,420.004,185.004,265.004,265.00641,241
2025-08-194,460.004,530.004,335.004,375.004,375.00392,056
2025-08-184,360.004,485.004,295.004,460.004,460.00395,622
2025-08-144,380.004,460.004,295.004,360.004,360.00321,057
2025-08-134,490.004,525.004,345.004,365.004,365.00326,227
2025-08-124,635.004,655.004,425.004,430.004,430.00367,625
2025-08-114,450.004,745.004,360.004,575.004,575.00875,128
2025-08-084,625.004,670.004,475.004,520.004,520.00409,719
2025-08-074,620.004,770.004,580.004,625.004,625.00894,609
2025-08-064,550.004,600.004,430.004,500.004,500.00402,163
2025-08-054,640.004,650.004,430.004,515.004,515.00744,120
2025-08-044,470.004,770.004,455.004,585.004,585.00857,236
2025-08-014,905.004,910.004,480.004,575.004,575.001,278,602
2025-07-315,040.005,200.004,830.005,010.005,010.001,804,479
2025-07-304,985.005,310.004,935.004,980.004,980.002,695,432
2025-07-295,100.005,370.004,945.004,970.004,970.002,930,609
2025-07-285,100.005,560.004,885.005,030.005,030.007,212,517
2025-07-254,370.005,520.004,350.004,980.004,980.0015,670,320
2025-07-244,565.004,680.004,300.004,330.004,330.00950,963
← NewerPage 5 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.