Hancom Inc. (KOSDAQ:030520)
South Korea · Delayed Price · Currency is KRW 23,000
-700 (-2.95%)
At close: Feb 6, 2026
Hancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 23,150.00 | 23,200.00 | 22,350.00 | 23,000.00 | 23,000.00 | -2.95% | 248,759 |
| Feb 5, 2026 | 24,400.00 | 24,550.00 | 23,600.00 | 23,700.00 | 23,700.00 | -4.63% | 201,126 |
| Feb 4, 2026 | 25,000.00 | 25,250.00 | 24,700.00 | 24,850.00 | 24,850.00 | -2.36% | 207,695 |
| Feb 3, 2026 | 25,350.00 | 25,450.00 | 24,900.00 | 25,450.00 | 25,450.00 | 3.46% | 166,135 |
| Feb 2, 2026 | 25,000.00 | 26,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -5.02% | 290,209 |
| Jan 30, 2026 | 26,500.00 | 26,750.00 | 25,850.00 | 25,900.00 | 25,900.00 | -2.08% | 366,594 |
| Jan 29, 2026 | 26,550.00 | 26,700.00 | 25,500.00 | 26,450.00 | 26,450.00 | -0.38% | 391,392 |
| Jan 28, 2026 | 25,400.00 | 26,600.00 | 25,200.00 | 26,550.00 | 26,550.00 | 6.20% | 906,122 |
| Jan 27, 2026 | 24,500.00 | 25,250.00 | 24,450.00 | 25,000.00 | 25,000.00 | 1.21% | 434,327 |
| Jan 26, 2026 | 23,950.00 | 24,750.00 | 23,200.00 | 24,700.00 | 24,700.00 | 3.56% | 437,808 |
| Jan 23, 2026 | 23,100.00 | 24,150.00 | 22,800.00 | 23,850.00 | 23,850.00 | 4.84% | 514,714 |
| Jan 22, 2026 | 22,500.00 | 22,900.00 | 22,250.00 | 22,750.00 | 22,750.00 | 2.02% | 198,490 |
| Jan 21, 2026 | 22,550.00 | 22,600.00 | 22,050.00 | 22,300.00 | 22,300.00 | -3.04% | 221,873 |
| Jan 20, 2026 | 22,550.00 | 23,400.00 | 22,200.00 | 23,000.00 | 23,000.00 | 2.45% | 238,199 |
| Jan 19, 2026 | 22,700.00 | 22,750.00 | 22,250.00 | 22,450.00 | 22,450.00 | -0.88% | 166,833 |
| Jan 16, 2026 | 23,400.00 | 24,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | -1.74% | 301,182 |
| Jan 15, 2026 | 22,450.00 | 23,300.00 | 22,100.00 | 23,050.00 | 23,050.00 | 1.77% | 193,317 |
| Jan 14, 2026 | 22,500.00 | 22,900.00 | 22,300.00 | 22,650.00 | 22,650.00 | 0.89% | 97,431 |
| Jan 13, 2026 | 22,500.00 | 22,700.00 | 22,250.00 | 22,450.00 | 22,450.00 | 0.45% | 126,126 |
| Jan 12, 2026 | 22,200.00 | 22,850.00 | 22,100.00 | 22,350.00 | 22,350.00 | 0.90% | 156,734 |
| Jan 9, 2026 | 22,300.00 | 22,475.00 | 21,850.00 | 22,150.00 | 22,150.00 | -0.89% | 179,300 |
| Jan 8, 2026 | 22,400.00 | 22,450.00 | 21,950.00 | 22,350.00 | 22,350.00 | -0.45% | 158,516 |
| Jan 7, 2026 | 22,800.00 | 22,900.00 | 22,300.00 | 22,450.00 | 22,450.00 | -1.97% | 159,426 |
| Jan 6, 2026 | 22,900.00 | 23,050.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.44% | 105,794 |
| Jan 5, 2026 | 23,600.00 | 23,700.00 | 22,600.00 | 22,800.00 | 22,800.00 | -3.39% | 222,412 |
| Jan 2, 2026 | 23,000.00 | 23,650.00 | 22,800.00 | 23,600.00 | 23,600.00 | 2.83% | 96,203 |
| Dec 30, 2025 | 22,850.00 | 23,250.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.22% | 60,061 |
| Dec 29, 2025 | 22,900.00 | 23,250.00 | 22,650.00 | 23,000.00 | 23,000.00 | -0.43% | 73,359 |
| Dec 26, 2025 | 23,300.00 | 23,650.00 | 23,050.00 | 23,100.00 | 23,100.00 | -1.07% | 90,343 |
| Dec 24, 2025 | 23,450.00 | 23,500.00 | 23,100.00 | 23,350.00 | 23,350.00 | -0.64% | 58,687 |
| Dec 23, 2025 | 24,100.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | -1.67% | 70,714 |
| Dec 22, 2025 | 23,500.00 | 24,100.00 | 23,500.00 | 23,900.00 | 23,900.00 | 2.58% | 120,878 |
| Dec 19, 2025 | 23,050.00 | 23,350.00 | 22,600.00 | 23,300.00 | 23,300.00 | 1.08% | 106,638 |
| Dec 18, 2025 | 22,400.00 | 23,100.00 | 22,200.00 | 23,050.00 | 23,050.00 | 0.88% | 102,868 |
| Dec 17, 2025 | 23,150.00 | 23,250.00 | 22,600.00 | 22,850.00 | 22,850.00 | -1.08% | 151,218 |
| Dec 16, 2025 | 23,400.00 | 23,700.00 | 23,050.00 | 23,100.00 | 23,100.00 | -2.12% | 124,995 |
| Dec 15, 2025 | 23,600.00 | 23,750.00 | 23,250.00 | 23,600.00 | 23,600.00 | -2.28% | 129,676 |
| Dec 12, 2025 | 24,500.00 | 24,750.00 | 24,050.00 | 24,150.00 | 24,150.00 | -1.63% | 128,200 |
| Dec 11, 2025 | 24,400.00 | 24,900.00 | 24,000.00 | 24,550.00 | 24,550.00 | 0.82% | 292,062 |
| Dec 10, 2025 | 24,550.00 | 25,350.00 | 24,250.00 | 24,350.00 | 24,350.00 | -0.20% | 160,162 |
| Dec 9, 2025 | 24,300.00 | 24,450.00 | 23,950.00 | 24,400.00 | 24,400.00 | 0.62% | 75,707 |
| Dec 8, 2025 | 24,550.00 | 24,700.00 | 24,150.00 | 24,250.00 | 24,250.00 | -1.42% | 93,886 |
| Dec 5, 2025 | 24,850.00 | 24,900.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.81% | 86,586 |
| Dec 4, 2025 | 24,400.00 | 24,850.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.43% | 115,719 |
| Dec 3, 2025 | 24,550.00 | 24,650.00 | 24,250.00 | 24,450.00 | 24,450.00 | 0.41% | 75,955 |
| Dec 2, 2025 | 24,600.00 | 24,750.00 | 24,250.00 | 24,350.00 | 24,350.00 | -0.20% | 62,614 |
| Dec 1, 2025 | 24,250.00 | 25,250.00 | 24,050.00 | 24,400.00 | 24,400.00 | 2.31% | 271,293 |
| Nov 28, 2025 | 23,400.00 | 24,050.00 | 23,350.00 | 23,850.00 | 23,850.00 | 2.36% | 134,931 |
| Nov 27, 2025 | 23,650.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.89% | 92,758 |
| Nov 26, 2025 | 23,500.00 | 23,850.00 | 23,050.00 | 23,750.00 | 23,750.00 | 2.59% | 107,773 |