Hancom Inc. (KOSDAQ:030520)
South Korea · Delayed Price · Currency is KRW 25,900
+100 (0.39%)
Oct 10, 2025, 3:30 PM KST
Hancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 26,000.00 | 26,200.00 | 25,650.00 | 26,000.00 | 26,000.00 | 0.78% | 125,441 |
| Oct 2, 2025 | 26,050.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.58% | 106,424 |
| Oct 1, 2025 | 25,750.00 | 26,250.00 | 25,500.00 | 25,650.00 | 25,650.00 | 0.20% | 92,283 |
| Sep 30, 2025 | 25,700.00 | 25,900.00 | 25,050.00 | 25,600.00 | 25,600.00 | -0.19% | 156,629 |
| Sep 29, 2025 | 25,550.00 | 26,200.00 | 25,500.00 | 25,650.00 | 25,650.00 | 1.79% | 116,317 |
| Sep 26, 2025 | 26,150.00 | 26,250.00 | 25,050.00 | 25,200.00 | 25,200.00 | -3.82% | 174,900 |
| Sep 25, 2025 | 26,400.00 | 26,850.00 | 25,950.00 | 26,200.00 | 26,200.00 | -0.38% | 170,653 |
| Sep 24, 2025 | 27,500.00 | 27,500.00 | 26,200.00 | 26,300.00 | 26,300.00 | -3.49% | 254,986 |
| Sep 23, 2025 | 27,150.00 | 27,800.00 | 26,950.00 | 27,250.00 | 27,250.00 | 4.01% | 444,976 |
| Sep 22, 2025 | 26,900.00 | 26,950.00 | 26,150.00 | 26,200.00 | 26,200.00 | -1.50% | 159,944 |
| Sep 19, 2025 | 26,650.00 | 27,100.00 | 26,350.00 | 26,600.00 | 26,600.00 | 0.57% | 204,709 |
| Sep 18, 2025 | 26,300.00 | 26,550.00 | 26,100.00 | 26,450.00 | 26,450.00 | 1.34% | 99,610 |
| Sep 17, 2025 | 26,200.00 | 26,250.00 | 25,750.00 | 26,100.00 | 26,100.00 | -0.76% | 103,311 |
| Sep 16, 2025 | 26,200.00 | 26,550.00 | 26,050.00 | 26,300.00 | 26,300.00 | 0.77% | 128,995 |
| Sep 15, 2025 | 26,950.00 | 27,000.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.43% | 202,920 |
| Sep 12, 2025 | 26,850.00 | 27,200.00 | 26,550.00 | 26,750.00 | 26,750.00 | 0.56% | 270,479 |
| Sep 11, 2025 | 27,150.00 | 27,250.00 | 26,500.00 | 26,600.00 | 26,600.00 | - | 246,417 |
| Sep 10, 2025 | 27,350.00 | 27,350.00 | 26,500.00 | 26,600.00 | 26,600.00 | 1.14% | 333,258 |
| Sep 9, 2025 | 26,400.00 | 26,550.00 | 25,900.00 | 26,300.00 | 26,300.00 | 1.15% | 252,885 |
| Sep 8, 2025 | 25,000.00 | 26,400.00 | 25,000.00 | 26,000.00 | 26,000.00 | 5.48% | 319,176 |
| Sep 5, 2025 | 24,900.00 | 24,950.00 | 24,550.00 | 24,650.00 | 24,650.00 | - | 56,340 |
| Sep 4, 2025 | 24,300.00 | 24,800.00 | 24,200.00 | 24,650.00 | 24,650.00 | 1.65% | 66,297 |
| Sep 3, 2025 | 24,700.00 | 24,750.00 | 24,050.00 | 24,250.00 | 24,250.00 | -2.02% | 104,559 |
| Sep 2, 2025 | 24,400.00 | 24,900.00 | 24,400.00 | 24,750.00 | 24,750.00 | 1.64% | 80,329 |
| Sep 1, 2025 | 24,750.00 | 24,800.00 | 24,100.00 | 24,350.00 | 24,350.00 | -2.60% | 99,104 |
| Aug 29, 2025 | 25,200.00 | 25,650.00 | 24,900.00 | 25,000.00 | 25,000.00 | - | 138,541 |
| Aug 28, 2025 | 24,850.00 | 25,250.00 | 24,750.00 | 25,000.00 | 25,000.00 | - | 86,635 |
| Aug 27, 2025 | 25,200.00 | 25,350.00 | 24,850.00 | 25,000.00 | 25,000.00 | -0.40% | 93,662 |
| Aug 26, 2025 | 25,000.00 | 25,300.00 | 24,750.00 | 25,100.00 | 25,100.00 | - | 106,482 |
| Aug 25, 2025 | 24,900.00 | 25,250.00 | 24,800.00 | 25,100.00 | 25,100.00 | 1.83% | 76,305 |
| Aug 22, 2025 | 24,400.00 | 24,900.00 | 24,300.00 | 24,650.00 | 24,650.00 | 0.82% | 112,440 |
| Aug 21, 2025 | 24,500.00 | 24,850.00 | 24,250.00 | 24,450.00 | 24,450.00 | -0.20% | 100,394 |
| Aug 20, 2025 | 24,750.00 | 24,900.00 | 24,100.00 | 24,500.00 | 24,500.00 | -3.16% | 172,422 |
| Aug 19, 2025 | 25,900.00 | 26,000.00 | 25,150.00 | 25,300.00 | 25,300.00 | -1.36% | 119,201 |
| Aug 18, 2025 | 25,150.00 | 25,800.00 | 24,900.00 | 25,650.00 | 25,650.00 | 0.59% | 210,167 |
| Aug 14, 2025 | 25,550.00 | 26,000.00 | 25,200.00 | 25,500.00 | 25,500.00 | -0.39% | 155,841 |
| Aug 13, 2025 | 25,800.00 | 25,800.00 | 25,000.00 | 25,600.00 | 25,600.00 | 0.99% | 286,988 |
| Aug 12, 2025 | 25,150.00 | 26,550.00 | 25,150.00 | 25,350.00 | 25,350.00 | 1.00% | 275,519 |
| Aug 11, 2025 | 25,600.00 | 25,650.00 | 25,100.00 | 25,100.00 | 25,100.00 | -2.14% | 120,218 |
| Aug 8, 2025 | 26,200.00 | 26,500.00 | 25,500.00 | 25,650.00 | 25,650.00 | -1.72% | 146,039 |
| Aug 7, 2025 | 25,650.00 | 26,100.00 | 25,450.00 | 26,100.00 | 26,100.00 | 2.35% | 190,716 |
| Aug 6, 2025 | 25,600.00 | 25,650.00 | 25,150.00 | 25,500.00 | 25,500.00 | 0.39% | 132,018 |
| Aug 5, 2025 | 27,300.00 | 27,400.00 | 25,150.00 | 25,400.00 | 25,400.00 | -5.22% | 653,139 |
| Aug 4, 2025 | 26,400.00 | 27,500.00 | 26,250.00 | 26,800.00 | 26,800.00 | 2.68% | 297,807 |
| Aug 1, 2025 | 27,500.00 | 27,600.00 | 26,050.00 | 26,100.00 | 26,100.00 | -5.43% | 195,291 |
| Jul 31, 2025 | 27,350.00 | 27,950.00 | 27,050.00 | 27,600.00 | 27,600.00 | 2.22% | 275,135 |
| Jul 30, 2025 | 26,500.00 | 27,450.00 | 26,500.00 | 27,000.00 | 27,000.00 | 2.47% | 374,685 |
| Jul 29, 2025 | 26,750.00 | 26,850.00 | 26,200.00 | 26,350.00 | 26,350.00 | -2.23% | 164,508 |
| Jul 28, 2025 | 27,400.00 | 27,400.00 | 26,700.00 | 26,950.00 | 26,950.00 | 0.56% | 110,629 |
| Jul 25, 2025 | 26,650.00 | 27,100.00 | 26,600.00 | 26,800.00 | 26,800.00 | 0.56% | 129,992 |