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
2024-10-282,485.002,530.002,450.002,475.002,475.0095,291
2024-10-252,490.002,545.002,450.002,480.002,480.0057,167
2024-10-242,505.002,625.002,465.002,465.002,465.00247,166
2024-10-232,465.002,560.002,455.002,530.002,530.00128,998
2024-10-222,545.002,550.002,450.002,465.002,465.00126,130
2024-10-212,560.002,580.002,505.002,550.002,550.0059,074
2024-10-182,610.002,635.002,550.002,560.002,560.00128,368
2024-10-172,610.002,690.002,595.002,630.002,630.0073,851
2024-10-162,620.002,675.002,565.002,630.002,630.00116,666
2024-10-152,555.002,655.002,500.002,650.002,650.00256,832
2024-10-142,465.002,810.002,445.002,555.002,555.002,168,697
2024-10-112,490.002,490.002,445.002,465.002,465.0084,560
2024-10-102,535.002,555.002,450.002,490.002,490.0083,713
2024-10-082,550.002,600.002,520.002,530.002,530.0065,747
2024-10-072,535.002,580.002,515.002,575.002,575.0050,190
2024-10-042,515.002,575.002,515.002,525.002,525.0044,458
2024-10-022,575.002,590.002,515.002,535.002,535.0074,963
2024-09-302,700.002,700.002,595.002,600.002,600.00119,529
2024-09-272,720.002,730.002,665.002,700.002,700.0091,468
2024-09-262,635.002,755.002,600.002,730.002,730.00138,182
2024-09-252,655.002,725.002,630.002,640.002,640.00208,644
2024-09-242,700.002,735.002,610.002,665.002,665.00216,050
2024-09-232,695.002,695.002,580.002,630.002,630.00168,879
2024-09-202,715.002,725.002,650.002,695.002,695.00299,482
2024-09-192,645.002,650.002,515.002,650.002,650.00281,323
2024-09-132,820.002,820.002,600.002,615.002,615.00519,161
2024-09-122,710.002,710.002,625.002,675.002,675.00369,095
2024-09-112,910.003,000.002,590.002,665.002,665.001,290,266
2024-09-102,765.003,170.002,715.002,890.002,890.007,579,555
2024-09-092,750.002,835.002,670.002,805.002,805.001,022,032
2024-09-063,470.003,485.002,750.002,860.002,860.009,130,274
2024-09-052,520.002,990.002,520.002,990.002,990.001,884,888
2024-09-042,270.002,340.002,240.002,300.002,300.00126,503
2024-09-032,480.002,505.002,375.002,375.002,375.0075,528
2024-09-022,475.002,490.002,450.002,480.002,480.0025,606
2024-08-302,480.002,495.002,445.002,465.002,465.0037,579
2024-08-292,570.002,570.002,460.002,480.002,480.0054,473
2024-08-282,575.002,635.002,530.002,570.002,570.0061,981
2024-08-272,435.002,620.002,400.002,575.002,575.00175,385
2024-08-262,505.002,505.002,435.002,435.002,435.0038,138
2024-08-232,515.002,515.002,430.002,505.002,505.0050,233
2024-08-222,565.002,565.002,495.002,515.002,515.0046,361
2024-08-212,525.002,565.002,495.002,560.002,560.0026,334
2024-08-202,450.002,550.002,450.002,550.002,550.0032,794
2024-08-192,510.002,540.002,460.002,465.002,465.0030,042
2024-08-162,515.002,560.002,485.002,510.002,510.0032,719
2024-08-142,505.002,550.002,460.002,505.002,505.0037,839
2024-08-132,630.002,635.002,485.002,505.002,505.0076,381
2024-08-122,470.002,630.002,470.002,595.002,595.0053,054
2024-08-092,440.002,520.002,440.002,495.002,495.0032,251
2024-08-082,430.002,495.002,360.002,430.002,430.0051,968
2024-08-072,345.002,485.002,325.002,455.002,455.0057,303
2024-08-062,200.002,410.002,200.002,365.002,365.00156,494
2024-08-052,605.002,605.002,135.002,295.002,295.00287,843
2024-08-022,740.002,745.002,625.002,630.002,630.0058,264
2024-08-012,655.002,830.002,650.002,780.002,780.00121,228
2024-07-312,605.002,645.002,600.002,635.002,635.0037,842
2024-07-302,655.002,660.002,595.002,630.002,630.0056,232
2024-07-292,630.002,680.002,610.002,655.002,655.0025,777
2024-07-262,585.002,650.002,560.002,630.002,630.0046,644
← NewerPage 9 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.