Hancom Inc. (KOSDAQ:030520)
South Korea · Delayed Price · Currency is KRW 22,950
-50 (-0.22%)
Dec 30, 2025, 3:30 PM KST
Hancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 22,850.00 | 23,250.00 | 22,850.00 | 23,100.00 | - | 0.43% | 45,867 |
| 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 |
| Nov 25, 2025 | 22,850.00 | 23,550.00 | 22,650.00 | 23,150.00 | 23,150.00 | 3.58% | 130,477 |
| Nov 24, 2025 | 22,200.00 | 22,650.00 | 21,950.00 | 22,350.00 | 22,350.00 | 1.82% | 106,945 |
| Nov 21, 2025 | 21,800.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,950.00 | -3.52% | 91,395 |
| Nov 20, 2025 | 22,950.00 | 23,150.00 | 22,650.00 | 22,750.00 | 22,750.00 | 1.34% | 90,860 |
| Nov 19, 2025 | 22,750.00 | 23,050.00 | 22,150.00 | 22,450.00 | 22,450.00 | -1.54% | 143,111 |
| 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 |