Hancom Inc. (KOSDAQ:030520)
South Korea · Delayed Price · Currency is KRW 22,750
+300 (1.34%)
Nov 20, 2025, 3:30 PM KST
Hancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 22,750.00 | 23,050.00 | 22,150.00 | 22,600.00 | - | -0.88% | 89,251 |
| Nov 18, 2025 | 23,850.00 | 23,950.00 | 22,800.00 | 22,800.00 | 22,800.00 | -5.39% | 156,233 |
| Nov 17, 2025 | 24,450.00 | 24,450.00 | 23,850.00 | 24,100.00 | 24,100.00 | -0.41% | 73,023 |
| Nov 14, 2025 | 24,600.00 | 24,800.00 | 24,150.00 | 24,200.00 | 24,200.00 | -4.16% | 100,988 |
| Nov 13, 2025 | 25,350.00 | 25,800.00 | 25,150.00 | 25,250.00 | 25,250.00 | -0.59% | 144,207 |
| Nov 12, 2025 | 24,450.00 | 25,600.00 | 24,000.00 | 25,400.00 | 25,400.00 | 5.39% | 207,533 |
| Nov 11, 2025 | 24,600.00 | 25,000.00 | 23,800.00 | 24,100.00 | 24,100.00 | -1.23% | 115,796 |
| Nov 10, 2025 | 23,800.00 | 24,600.00 | 23,700.00 | 24,400.00 | 24,400.00 | 2.95% | 109,119 |
| Nov 7, 2025 | 23,650.00 | 24,050.00 | 23,450.00 | 23,700.00 | 23,700.00 | -2.07% | 165,289 |
| Nov 6, 2025 | 25,150.00 | 25,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | -2.42% | 213,525 |
| Nov 5, 2025 | 24,850.00 | 24,900.00 | 23,350.00 | 24,800.00 | 24,800.00 | -1.39% | 239,353 |
| Nov 4, 2025 | 25,450.00 | 25,450.00 | 25,000.00 | 25,150.00 | 25,150.00 | -1.76% | 136,460 |
| Nov 3, 2025 | 25,550.00 | 25,950.00 | 25,400.00 | 25,600.00 | 25,600.00 | 3.02% | 251,108 |
| Oct 31, 2025 | 24,600.00 | 25,050.00 | 24,350.00 | 24,850.00 | 24,850.00 | 1.84% | 117,987 |
| Oct 30, 2025 | 25,350.00 | 25,400.00 | 24,250.00 | 24,400.00 | 24,400.00 | -3.56% | 134,503 |
| Oct 29, 2025 | 25,650.00 | 25,800.00 | 25,100.00 | 25,300.00 | 25,300.00 | 1.40% | 216,292 |
| Oct 28, 2025 | 25,150.00 | 25,200.00 | 24,750.00 | 24,950.00 | 24,950.00 | -0.40% | 115,450 |
| Oct 27, 2025 | 24,250.00 | 25,150.00 | 24,100.00 | 25,050.00 | 25,050.00 | 4.38% | 209,234 |
| Oct 24, 2025 | 24,350.00 | 24,450.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.41% | 140,300 |
| Oct 23, 2025 | 24,300.00 | 24,600.00 | 24,050.00 | 24,100.00 | 24,100.00 | -1.63% | 94,589 |
| Oct 22, 2025 | 24,900.00 | 24,950.00 | 24,150.00 | 24,500.00 | 24,500.00 | -0.41% | 142,624 |
| Oct 21, 2025 | 24,600.00 | 25,200.00 | 24,450.00 | 24,600.00 | 24,600.00 | 1.03% | 114,482 |
| Oct 20, 2025 | 24,350.00 | 24,450.00 | 24,000.00 | 24,350.00 | 24,350.00 | 0.62% | 136,397 |
| Oct 17, 2025 | 24,600.00 | 24,650.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.81% | 144,575 |
| Oct 16, 2025 | 25,250.00 | 25,450.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.60% | 120,689 |
| Oct 15, 2025 | 24,750.00 | 25,100.00 | 24,400.00 | 25,050.00 | 25,050.00 | 1.83% | 125,803 |
| Oct 14, 2025 | 25,500.00 | 25,700.00 | 24,350.00 | 24,600.00 | 24,600.00 | -2.96% | 166,649 |
| Oct 13, 2025 | 25,200.00 | 25,550.00 | 24,950.00 | 25,350.00 | 25,350.00 | -2.12% | 154,436 |
| Oct 10, 2025 | 26,000.00 | 26,200.00 | 25,650.00 | 25,900.00 | 25,900.00 | 0.39% | 130,565 |
| Oct 2, 2025 | 26,050.00 | 26,400.00 | 25,800.00 | 25,800.00 | 25,800.00 | 0.58% | 99,569 |
| 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% | 153,153 |
| 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% | 170,344 |
| 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% | 251,545 |
| Sep 23, 2025 | 27,150.00 | 27,800.00 | 26,950.00 | 27,250.00 | 27,250.00 | 4.01% | 434,044 |
| Sep 22, 2025 | 26,900.00 | 26,950.00 | 26,150.00 | 26,200.00 | 26,200.00 | -1.50% | 153,213 |
| Sep 19, 2025 | 26,650.00 | 27,100.00 | 26,350.00 | 26,600.00 | 26,600.00 | 0.57% | 197,836 |
| 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% | 94,749 |
| Sep 16, 2025 | 26,200.00 | 26,550.00 | 26,050.00 | 26,300.00 | 26,300.00 | 0.77% | 120,238 |
| 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% | 264,178 |
| Sep 11, 2025 | 27,150.00 | 27,250.00 | 26,500.00 | 26,600.00 | 26,600.00 | - | 228,167 |
| 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% | 247,336 |
| Sep 8, 2025 | 25,000.00 | 26,400.00 | 25,000.00 | 26,000.00 | 26,000.00 | 5.48% | 306,614 |
| 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% | 61,340 |