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
2025-04-242,945.002,960.002,900.002,915.002,915.0048,323
2025-04-232,945.002,945.002,900.002,935.002,935.0040,923
2025-04-222,905.002,990.002,870.002,915.002,915.0074,216
2025-04-212,890.002,960.002,800.002,920.002,920.00105,806
2025-04-182,820.002,870.002,800.002,855.002,855.0033,540
2025-04-172,780.002,870.002,780.002,855.002,855.0049,395
2025-04-162,875.002,895.002,785.002,800.002,800.0056,033
2025-04-152,810.002,890.002,765.002,875.002,875.00121,964
2025-04-142,645.002,885.002,645.002,790.002,790.00197,962
2025-04-112,570.002,675.002,550.002,645.002,645.0054,094
2025-04-102,640.002,680.002,530.002,585.002,585.0090,935
2025-04-092,520.002,565.002,415.002,480.002,480.00100,812
2025-04-082,520.002,605.002,500.002,510.002,510.0069,432
2025-04-072,610.002,610.002,460.002,510.002,510.00149,629
2025-04-042,575.002,650.002,520.002,620.002,620.0046,489
2025-04-032,625.002,625.002,535.002,585.002,585.0031,199
2025-04-022,660.002,665.002,580.002,625.002,625.0072,937
2025-04-012,610.002,680.002,585.002,650.002,650.0048,921
2025-03-312,525.002,665.002,515.002,640.002,640.00109,262
2025-03-282,710.002,750.002,650.002,650.002,650.0061,581
2025-03-272,740.002,795.002,700.002,700.002,700.0087,817
2025-03-262,710.002,775.002,710.002,755.002,755.0027,693
2025-03-252,780.002,800.002,705.002,710.002,710.0068,743
2025-03-242,745.002,835.002,745.002,775.002,775.0028,468
2025-03-212,715.002,770.002,715.002,735.002,735.0039,486
2025-03-202,805.002,840.002,745.002,745.002,745.0063,845
2025-03-192,775.002,830.002,775.002,800.002,800.0028,083
2025-03-182,820.002,845.002,775.002,805.002,805.0049,402
2025-03-172,835.002,900.002,785.002,840.002,840.0097,926
2025-03-142,790.002,850.002,790.002,825.002,825.0028,971
2025-03-132,770.002,935.002,770.002,790.002,790.00115,189
2025-03-122,755.002,815.002,720.002,755.002,755.0040,180
2025-03-112,750.002,785.002,700.002,740.002,740.00155,866
2025-03-102,800.002,870.002,780.002,805.002,805.0036,862
2025-03-072,870.002,890.002,770.002,800.002,800.00138,257
2025-03-062,900.002,930.002,870.002,890.002,890.0081,536
2025-03-052,830.002,910.002,830.002,900.002,900.0037,429
2025-03-042,885.002,885.002,780.002,820.002,820.00129,849
2025-02-282,930.002,960.002,835.002,865.002,865.00196,097
2025-02-273,040.003,060.002,930.002,930.002,930.00160,950
2025-02-263,020.003,070.003,015.003,030.003,030.0064,042
2025-02-253,055.003,095.003,005.003,005.003,005.0074,038
2025-02-243,080.003,100.003,010.003,035.003,035.00104,081
2025-02-213,115.003,155.003,070.003,075.003,075.00131,550
2025-02-203,195.003,240.003,095.003,105.003,105.00157,967
2025-02-193,245.003,280.003,140.003,150.003,150.00256,225
2025-02-183,230.003,230.003,140.003,200.003,200.00133,893
2025-02-173,125.003,215.003,090.003,175.003,175.00124,092
2025-02-143,150.003,165.003,085.003,125.003,125.0096,779
2025-02-133,150.003,200.003,100.003,135.003,135.00126,014
2025-02-123,185.003,190.003,120.003,150.003,150.00128,185
2025-02-113,280.003,280.003,150.003,155.003,155.00223,165
2025-02-103,195.003,280.003,185.003,225.003,225.00178,749
2025-02-073,325.003,345.003,200.003,230.003,230.00222,639
2025-02-063,425.003,465.003,305.003,320.003,320.00508,058
2025-02-053,205.003,375.003,205.003,345.003,345.00402,055
2025-02-043,285.003,390.003,160.003,230.003,230.00430,718
2025-02-033,275.003,335.003,185.003,255.003,255.00370,784
2025-01-313,120.003,315.003,095.003,285.003,285.00426,510
2025-01-243,140.003,155.003,045.003,090.003,090.00191,866
← NewerPage 7 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.