Hancom Inc. (030520.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 25,000.00 | 27,300.00 | 24,700.00 | 27,100.00 | 27,100.00 | 6,570,839 |
| 02 May 2024 | 23,900.00 | 24,900.00 | 23,650.00 | 24,750.00 | 24,750.00 | 1,314,960 |
| 30 Apr 2024 | 23,950.00 | 24,250.00 | 23,250.00 | 24,000.00 | 24,000.00 | 1,180,035 |
| 29 Apr 2024 | 24,300.00 | 24,700.00 | 23,600.00 | 23,900.00 | 23,900.00 | 960,003 |
| 26 Apr 2024 | 25,700.00 | 25,850.00 | 24,000.00 | 24,050.00 | 24,050.00 | 2,038,405 |
| 25 Apr 2024 | 24,600.00 | 25,300.00 | 24,100.00 | 25,000.00 | 25,000.00 | 1,971,450 |
| 24 Apr 2024 | 25,550.00 | 25,750.00 | 24,600.00 | 24,900.00 | 24,900.00 | 4,173,609 |
| 23 Apr 2024 | 23,250.00 | 25,150.00 | 22,450.00 | 24,800.00 | 24,800.00 | 9,609,306 |
| 22 Apr 2024 | 21,650.00 | 22,250.00 | 21,400.00 | 22,150.00 | 22,150.00 | 580,594 |
| 19 Apr 2024 | 22,900.00 | 23,000.00 | 21,250.00 | 21,850.00 | 21,850.00 | 2,104,568 |
| 18 Apr 2024 | 21,550.00 | 22,500.00 | 21,350.00 | 22,250.00 | 22,250.00 | 2,207,272 |
| 17 Apr 2024 | 20,400.00 | 20,950.00 | 20,300.00 | 20,550.00 | 20,550.00 | 455,722 |
| 16 Apr 2024 | 20,200.00 | 21,100.00 | 20,000.00 | 20,400.00 | 20,400.00 | 945,990 |
| 15 Apr 2024 | 19,990.00 | 20,400.00 | 19,730.00 | 20,400.00 | 20,400.00 | 322,536 |
| 12 Apr 2024 | 20,500.00 | 21,150.00 | 20,050.00 | 20,300.00 | 20,300.00 | 592,056 |
| 11 Apr 2024 | 19,990.00 | 20,500.00 | 19,750.00 | 20,350.00 | 20,350.00 | 257,278 |
| 09 Apr 2024 | 20,350.00 | 20,650.00 | 20,050.00 | 20,150.00 | 20,150.00 | 190,204 |
| 08 Apr 2024 | 20,650.00 | 20,650.00 | 19,990.00 | 20,200.00 | 20,200.00 | 317,946 |
| 05 Apr 2024 | 20,100.00 | 20,550.00 | 20,000.00 | 20,500.00 | 20,500.00 | 378,226 |
| 04 Apr 2024 | 20,650.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,500.00 | 346,969 |
| 03 Apr 2024 | 20,700.00 | 20,800.00 | 20,400.00 | 20,450.00 | 20,450.00 | 362,880 |
| 02 Apr 2024 | 22,000.00 | 22,200.00 | 20,800.00 | 20,950.00 | 20,950.00 | 552,331 |
| 01 Apr 2024 | 21,200.00 | 22,050.00 | 21,200.00 | 21,950.00 | 21,950.00 | 421,251 |
| 29 Mar 2024 | 21,600.00 | 22,050.00 | 21,050.00 | 21,200.00 | 21,200.00 | 489,268 |
| 28 Mar 2024 | 22,200.00 | 22,300.00 | 21,250.00 | 21,550.00 | 21,550.00 | 690,655 |
| 27 Mar 2024 | 21,450.00 | 22,350.00 | 21,150.00 | 22,300.00 | 22,300.00 | 972,318 |
| 26 Mar 2024 | 21,050.00 | 21,350.00 | 20,600.00 | 21,200.00 | 21,200.00 | 404,990 |
| 25 Mar 2024 | 21,350.00 | 21,750.00 | 21,100.00 | 21,100.00 | 21,100.00 | 353,739 |
| 22 Mar 2024 | 21,300.00 | 21,500.00 | 21,000.00 | 21,350.00 | 21,350.00 | 318,050 |
| 21 Mar 2024 | 21,700.00 | 21,850.00 | 21,150.00 | 21,400.00 | 21,400.00 | 479,600 |
| 20 Mar 2024 | 21,950.00 | 22,200.00 | 21,300.00 | 21,450.00 | 21,450.00 | 479,331 |
| 19 Mar 2024 | 21,700.00 | 22,200.00 | 21,400.00 | 21,900.00 | 21,900.00 | 488,794 |
| 18 Mar 2024 | 21,650.00 | 22,150.00 | 21,100.00 | 21,700.00 | 21,700.00 | 519,881 |
| 15 Mar 2024 | 21,300.00 | 22,650.00 | 20,950.00 | 21,700.00 | 21,700.00 | 1,425,086 |
| 14 Mar 2024 | 23,250.00 | 23,300.00 | 21,200.00 | 21,400.00 | 21,400.00 | 1,328,708 |
| 13 Mar 2024 | 22,450.00 | 23,800.00 | 22,400.00 | 23,100.00 | 23,100.00 | 1,569,210 |
| 12 Mar 2024 | 22,500.00 | 22,550.00 | 21,850.00 | 22,150.00 | 22,150.00 | 467,132 |
| 11 Mar 2024 | 22,300.00 | 22,600.00 | 21,600.00 | 22,300.00 | 22,300.00 | 643,682 |
| 08 Mar 2024 | 23,000.00 | 23,500.00 | 22,600.00 | 22,600.00 | 22,600.00 | 621,622 |
| 07 Mar 2024 | 23,300.00 | 23,500.00 | 22,700.00 | 22,900.00 | 22,900.00 | 679,219 |
| 06 Mar 2024 | 22,800.00 | 23,900.00 | 22,750.00 | 23,100.00 | 23,100.00 | 829,985 |
| 05 Mar 2024 | 24,450.00 | 24,950.00 | 22,950.00 | 22,950.00 | 22,950.00 | 1,365,164 |
| 04 Mar 2024 | 23,850.00 | 24,300.00 | 23,300.00 | 24,000.00 | 24,000.00 | 904,014 |
| 29 Feb 2024 | 23,000.00 | 24,300.00 | 22,450.00 | 23,450.00 | 23,450.00 | 2,192,988 |
| 28 Feb 2024 | 24,050.00 | 24,050.00 | 22,900.00 | 23,050.00 | 23,050.00 | 1,038,061 |
| 27 Feb 2024 | 25,200.00 | 25,200.00 | 23,150.00 | 23,650.00 | 23,650.00 | 1,779,171 |
| 26 Feb 2024 | 24,700.00 | 25,850.00 | 23,750.00 | 25,500.00 | 25,500.00 | 1,204,681 |
| 23 Feb 2024 | 26,950.00 | 27,000.00 | 24,350.00 | 24,650.00 | 24,650.00 | 2,042,372 |
| 22 Feb 2024 | 26,250.00 | 26,900.00 | 25,800.00 | 26,500.00 | 26,500.00 | 1,772,710 |
| 21 Feb 2024 | 27,000.00 | 27,800.00 | 25,250.00 | 25,700.00 | 25,700.00 | 2,026,573 |
| 20 Feb 2024 | 28,400.00 | 28,400.00 | 26,750.00 | 27,700.00 | 27,700.00 | 1,795,210 |
| 19 Feb 2024 | 30,000.00 | 30,700.00 | 28,300.00 | 28,400.00 | 28,400.00 | 3,613,909 |
| 16 Feb 2024 | 26,900.00 | 31,150.00 | 26,000.00 | 30,300.00 | 30,300.00 | 11,234,890 |
| 15 Feb 2024 | 26,550.00 | 27,250.00 | 25,350.00 | 26,300.00 | 26,300.00 | 2,148,877 |
| 14 Feb 2024 | 26,750.00 | 26,900.00 | 25,200.00 | 26,100.00 | 26,100.00 | 2,416,399 |
| 13 Feb 2024 | 28,100.00 | 28,850.00 | 26,450.00 | 27,600.00 | 27,600.00 | 2,209,466 |
| 08 Feb 2024 | 26,150.00 | 28,500.00 | 25,750.00 | 27,600.00 | 27,600.00 | 3,004,900 |
| 07 Feb 2024 | 25,250.00 | 27,300.00 | 25,250.00 | 26,400.00 | 26,400.00 | 1,928,820 |
| 06 Feb 2024 | 27,700.00 | 28,850.00 | 25,050.00 | 25,750.00 | 25,750.00 | 3,247,353 |
| 05 Feb 2024 | 26,900.00 | 28,200.00 | 24,450.00 | 26,950.00 | 26,950.00 | 2,699,292 |
| 02 Feb 2024 | 25,600.00 | 29,250.00 | 24,950.00 | 27,500.00 | 27,500.00 | 6,045,604 |
| 01 Feb 2024 | 24,150.00 | 25,150.00 | 23,000.00 | 24,650.00 | 24,650.00 | 2,402,151 |
| 31 Jan 2024 | 25,900.00 | 27,000.00 | 23,300.00 | 24,450.00 | 24,450.00 | 3,136,720 |
| 30 Jan 2024 | 24,750.00 | 27,100.00 | 24,250.00 | 26,900.00 | 26,900.00 | 4,714,356 |
| 29 Jan 2024 | 31,000.00 | 31,500.00 | 22,850.00 | 24,450.00 | 24,450.00 | 3,890,709 |
| 26 Jan 2024 | 29,100.00 | 31,550.00 | 28,650.00 | 31,000.00 | 31,000.00 | 1,526,894 |
| 25 Jan 2024 | 31,100.00 | 32,500.00 | 29,100.00 | 29,450.00 | 29,450.00 | 1,465,510 |
| 24 Jan 2024 | 33,100.00 | 33,600.00 | 29,700.00 | 32,200.00 | 32,200.00 | 1,802,630 |
| 23 Jan 2024 | 34,400.00 | 34,900.00 | 31,400.00 | 32,550.00 | 32,550.00 | 2,260,444 |
| 22 Jan 2024 | 32,000.00 | 38,450.00 | 31,500.00 | 35,150.00 | 35,150.00 | 5,378,551 |
| 19 Jan 2024 | 28,300.00 | 30,450.00 | 27,850.00 | 30,450.00 | 30,450.00 | 2,499,184 |
| 18 Jan 2024 | 25,150.00 | 28,800.00 | 24,350.00 | 28,750.00 | 28,750.00 | 3,238,677 |
| 17 Jan 2024 | 26,150.00 | 27,500.00 | 25,050.00 | 25,500.00 | 25,500.00 | 2,036,472 |
| 16 Jan 2024 | 25,650.00 | 26,350.00 | 22,650.00 | 26,050.00 | 26,050.00 | 3,902,007 |
| 15 Jan 2024 | 23,400.00 | 25,300.00 | 23,400.00 | 25,300.00 | 25,300.00 | 1,237,136 |
| 12 Jan 2024 | 24,700.00 | 24,700.00 | 23,750.00 | 23,750.00 | 23,750.00 | 821,728 |
| 11 Jan 2024 | 24,600.00 | 24,850.00 | 23,900.00 | 24,800.00 | 24,800.00 | 1,472,014 |
| 10 Jan 2024 | 20,950.00 | 27,500.00 | 20,700.00 | 24,750.00 | 24,750.00 | 29,862,130 |
| 09 Jan 2024 | 20,000.00 | 22,750.00 | 19,320.00 | 21,250.00 | 21,250.00 | 20,277,210 |
| 08 Jan 2024 | 15,210.00 | 19,460.00 | 15,090.00 | 19,460.00 | 19,460.00 | 16,399,380 |
| 05 Jan 2024 | 14,130.00 | 16,350.00 | 14,120.00 | 14,970.00 | 14,970.00 | 3,141,304 |
| 04 Jan 2024 | 14,430.00 | 14,490.00 | 14,080.00 | 14,110.00 | 14,110.00 | 99,042 |
| 03 Jan 2024 | 14,400.00 | 14,500.00 | 14,280.00 | 14,430.00 | 14,430.00 | 101,235 |
| 02 Jan 2024 | 14,220.00 | 14,600.00 | 14,220.00 | 14,580.00 | 14,580.00 | 136,709 |
| 28 Dec 2023 | 14,340.00 | 14,390.00 | 14,160.00 | 14,270.00 | 14,270.00 | 95,660 |
| 27 Dec 2023 | 13,950.00 | 14,350.00 | 13,940.00 | 14,260.00 | 14,260.00 | 122,567 |
| 26 Dec 2023 | 14,150.00 | 14,320.00 | 13,970.00 | 14,080.00 | 14,080.00 | 136,846 |
| 22 Dec 2023 | 14,260.00 | 14,380.00 | 14,100.00 | 14,150.00 | 14,150.00 | 80,347 |
| 21 Dec 2023 | 14,200.00 | 14,440.00 | 14,120.00 | 14,240.00 | 14,240.00 | 135,778 |
| 20 Dec 2023 | 14,580.00 | 14,700.00 | 14,260.00 | 14,290.00 | 14,290.00 | 148,129 |
| 19 Dec 2023 | 14,500.00 | 15,000.00 | 14,370.00 | 14,580.00 | 14,580.00 | 172,692 |
| 18 Dec 2023 | 14,500.00 | 14,650.00 | 14,460.00 | 14,490.00 | 14,490.00 | 57,508 |
| 15 Dec 2023 | 14,340.00 | 14,730.00 | 14,330.00 | 14,590.00 | 14,590.00 | 107,456 |
| 14 Dec 2023 | 14,420.00 | 14,780.00 | 14,340.00 | 14,340.00 | 14,340.00 | 157,875 |
| 13 Dec 2023 | 14,530.00 | 14,620.00 | 13,500.00 | 14,370.00 | 14,370.00 | 220,574 |
| 12 Dec 2023 | 14,590.00 | 14,710.00 | 14,340.00 | 14,440.00 | 14,440.00 | 128,206 |
| 11 Dec 2023 | 14,790.00 | 14,850.00 | 14,400.00 | 14,470.00 | 14,470.00 | 120,044 |
| 08 Dec 2023 | 14,030.00 | 14,720.00 | 13,900.00 | 14,590.00 | 14,590.00 | 246,705 |
| 07 Dec 2023 | 14,210.00 | 14,230.00 | 13,710.00 | 13,970.00 | 13,970.00 | 250,440 |
| 06 Dec 2023 | 14,100.00 | 14,440.00 | 14,000.00 | 14,300.00 | 14,300.00 | 225,758 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.