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
2025-01-233,200.003,230.003,110.003,135.003,135.00300,328
2025-01-223,235.003,315.003,160.003,245.003,245.00498,765
2025-01-213,340.003,340.003,100.003,205.003,205.00643,728
2025-01-203,100.003,555.003,055.003,290.003,290.004,828,576
2025-01-173,050.003,055.002,950.002,960.002,960.00184,210
2025-01-163,080.003,190.003,045.003,060.003,060.00350,482
2025-01-153,040.003,075.002,985.003,030.003,030.00189,622
2025-01-143,075.003,150.002,965.003,005.003,005.00283,694
2025-01-132,955.003,180.002,955.003,030.003,030.00887,326
2025-01-102,965.002,985.002,870.002,905.002,905.00201,793
2025-01-093,095.003,100.002,850.002,965.002,965.00658,543
2025-01-083,110.003,155.003,060.003,145.003,145.00398,905
2025-01-073,380.003,380.003,140.003,150.003,150.00681,009
2025-01-063,185.003,690.003,155.003,400.003,400.003,336,675
2025-01-033,080.003,185.003,060.003,140.003,140.00301,068
2025-01-023,140.003,225.003,055.003,120.003,120.00331,887
2024-12-303,200.003,275.003,110.003,170.003,170.00430,700
2024-12-273,000.003,320.002,970.003,200.003,200.001,064,186
2024-12-263,135.003,150.003,000.003,000.003,000.00256,143
2024-12-243,210.003,395.003,095.003,140.003,140.00752,992
2024-12-233,070.003,215.003,030.003,165.003,165.00432,981
2024-12-203,120.003,215.002,970.003,035.003,035.00486,619
2024-12-193,000.003,105.002,960.003,080.003,080.00277,155
2024-12-183,055.003,130.002,995.003,090.003,090.00268,286
2024-12-173,095.003,360.002,995.003,105.003,105.001,424,204
2024-12-163,100.003,115.003,025.003,085.003,085.00334,673
2024-12-132,940.003,050.002,940.003,045.003,045.00305,339
2024-12-123,100.003,100.002,950.002,990.002,990.00403,531
2024-12-112,825.003,155.002,825.003,005.003,005.001,342,956
2024-12-102,530.002,750.002,530.002,740.002,740.00194,903
2024-12-092,585.002,625.002,500.002,530.002,530.00267,513
2024-12-062,725.002,800.002,550.002,690.002,690.00426,651
2024-12-052,775.002,860.002,695.002,795.002,795.00300,210
2024-12-042,765.002,875.002,715.002,765.002,765.00367,806
2024-12-032,880.002,980.002,845.002,875.002,875.00266,442
2024-12-023,025.003,110.002,835.002,885.002,885.00911,380
2024-11-292,940.003,055.002,855.002,975.002,975.00762,851
2024-11-283,035.003,105.002,930.002,970.002,970.00730,758
2024-11-273,065.003,435.002,905.003,065.003,065.008,440,857
2024-11-262,775.003,040.002,715.002,860.002,860.003,220,452
2024-11-252,685.002,740.002,650.002,715.002,715.00281,168
2024-11-222,615.002,705.002,610.002,665.002,665.00460,788
2024-11-212,660.002,690.002,535.002,600.002,600.00482,505
2024-11-202,860.002,865.002,630.002,670.002,670.00647,149
2024-11-192,930.002,945.002,780.002,860.002,860.00842,116
2024-11-183,100.003,105.002,860.002,975.002,975.002,080,007
2024-11-153,215.003,370.002,790.003,000.003,000.008,029,457
2024-11-142,445.003,090.002,385.003,090.003,090.004,784,347
2024-11-132,380.002,610.002,330.002,380.002,380.00387,182
2024-11-122,475.002,475.002,355.002,380.002,380.00135,756
2024-11-112,600.002,600.002,450.002,460.002,460.00130,328
2024-11-082,500.002,635.002,495.002,560.002,560.0095,331
2024-11-072,605.002,630.002,495.002,500.002,500.0086,267
2024-11-062,525.002,625.002,525.002,575.002,575.00179,978
2024-11-052,485.002,525.002,470.002,525.002,525.0038,010
2024-11-042,480.002,520.002,460.002,480.002,480.0044,239
2024-11-012,550.002,550.002,480.002,480.002,480.0086,954
2024-10-312,525.002,565.002,500.002,555.002,555.0055,901
2024-10-302,505.002,605.002,500.002,530.002,530.00171,476
2024-10-292,480.002,535.002,440.002,505.002,505.00102,357
← NewerPage 8 of 21 · 1,223 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.