Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 054920.KQ stock page

Hancom WITH Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-244,565.004,680.004,300.004,330.004,330.00950,963
2025-07-234,680.004,750.004,540.004,555.004,555.00652,574
2025-07-224,725.004,970.004,585.004,625.004,625.001,244,908
2025-07-214,855.004,900.004,665.004,730.004,730.00806,788
2025-07-184,945.005,390.004,805.004,855.004,855.002,804,925
2025-07-175,450.005,480.004,765.004,890.004,890.001,820,098
2025-07-165,270.005,850.005,160.005,300.005,300.006,876,992
2025-07-155,650.005,650.005,270.005,440.005,440.00872,905
2025-07-145,570.005,630.005,530.005,590.005,590.00895,652
2025-07-115,340.005,530.005,260.005,470.005,470.001,124,924
2025-07-105,130.006,090.004,820.005,340.005,340.0020,309,930
2025-07-094,940.005,060.004,890.004,940.004,940.003,576,555
2025-07-085,340.005,550.004,820.004,940.004,940.0014,833,270
2025-07-073,775.004,880.003,755.004,880.004,880.009,279,077
2025-07-043,680.003,895.003,655.003,755.003,755.001,230,252
2025-07-033,620.004,220.003,580.003,640.003,640.003,417,079
2025-07-023,665.003,665.003,515.003,615.003,615.00220,408
2025-07-013,700.003,775.003,615.003,655.003,655.00277,143
2025-06-303,660.003,800.003,615.003,680.003,680.00193,595
2025-06-273,750.003,830.003,460.003,660.003,660.00392,395
2025-06-263,850.003,885.003,695.003,705.003,705.00470,380
2025-06-254,115.004,115.003,880.003,880.003,880.00633,265
2025-06-244,120.004,260.003,980.004,070.004,070.001,064,566
2025-06-233,800.004,150.003,710.004,100.004,100.001,479,064
2025-06-203,970.004,025.003,775.003,810.003,810.00815,209
2025-06-193,700.004,440.003,600.003,935.003,935.006,068,628
2025-06-183,390.003,650.003,355.003,595.003,595.00697,777
2025-06-173,495.003,530.003,340.003,390.003,390.00431,837
2025-06-163,350.003,390.003,210.003,305.003,305.00431,285
2025-06-133,665.003,665.003,230.003,250.003,250.00673,733
2025-06-123,550.003,585.003,450.003,550.003,550.00367,731
2025-06-113,500.003,685.003,400.003,580.003,580.00594,366
2025-06-103,500.003,585.003,380.003,490.003,490.00602,248
2025-06-093,295.003,500.003,200.003,470.003,470.001,236,687
2025-06-053,000.003,170.002,970.003,085.003,085.00343,737
2025-06-042,945.003,000.002,900.002,975.002,975.00197,829
2025-06-022,815.002,895.002,730.002,880.002,880.00112,733
2025-05-302,760.002,820.002,740.002,800.002,800.0081,864
2025-05-292,755.002,765.002,725.002,760.002,760.0053,980
2025-05-282,680.002,775.002,680.002,740.002,740.0058,441
2025-05-272,730.002,730.002,690.002,705.002,705.0049,209
2025-05-262,735.002,880.002,710.002,730.002,730.0052,593
2025-05-232,680.002,745.002,670.002,705.002,705.0059,524
2025-05-222,695.002,705.002,660.002,695.002,695.0048,801
2025-05-212,780.002,780.002,690.002,695.002,695.0044,313
2025-05-202,660.002,780.002,660.002,740.002,740.0063,296
2025-05-192,730.002,730.002,505.002,635.002,635.0097,796
2025-05-162,765.002,780.002,690.002,715.002,715.0089,701
2025-05-152,815.002,815.002,750.002,760.002,760.0054,056
2025-05-142,815.002,835.002,775.002,800.002,800.0045,097
2025-05-132,820.002,835.002,785.002,800.002,800.0030,192
2025-05-122,805.002,830.002,790.002,830.002,830.0050,126
2025-05-092,800.002,810.002,755.002,790.002,790.0058,880
2025-05-082,830.002,845.002,790.002,825.002,825.0026,644
2025-05-072,785.002,845.002,760.002,835.002,835.0024,373
2025-05-022,840.002,855.002,790.002,810.002,810.0030,741
2025-04-302,875.002,905.002,825.002,840.002,840.0032,918
2025-04-292,950.002,985.002,870.002,880.002,880.00108,389
2025-04-282,875.002,965.002,875.002,890.002,890.0055,121
2025-04-252,990.002,990.002,905.002,935.002,935.0034,113
← NewerPage 6 of 21 · 1,227 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.