Hancom Inc. (KOSDAQ:030520)
South Korea · Delayed Price · Currency is KRW 26,600
+150 (0.57%)
Sep 19, 2025, 3:30 PM KST
Hancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2025 | 27,450.00 | 27,500.00 | 26,550.00 | 26,650.00 | 26,650.00 | -2.38% | 204,137 |
| Jul 23, 2025 | 27,350.00 | 27,750.00 | 26,900.00 | 27,300.00 | 27,300.00 | 0.18% | 184,428 |
| Jul 22, 2025 | 27,850.00 | 27,850.00 | 27,100.00 | 27,250.00 | 27,250.00 | -1.80% | 200,395 |
| Jul 21, 2025 | 28,100.00 | 28,150.00 | 27,550.00 | 27,750.00 | 27,750.00 | -0.89% | 136,328 |
| Jul 18, 2025 | 28,200.00 | 28,250.00 | 27,500.00 | 28,000.00 | 28,000.00 | -1.06% | 283,506 |
| Jul 17, 2025 | 28,850.00 | 29,050.00 | 27,800.00 | 28,300.00 | 28,300.00 | -1.91% | 283,117 |
| Jul 16, 2025 | 29,500.00 | 29,500.00 | 28,600.00 | 28,850.00 | 28,850.00 | -0.69% | 245,969 |
| Jul 15, 2025 | 28,900.00 | 29,350.00 | 28,650.00 | 29,050.00 | 29,050.00 | 0.35% | 175,121 |
| Jul 14, 2025 | 29,100.00 | 29,500.00 | 28,450.00 | 28,950.00 | 28,950.00 | -1.03% | 216,122 |
| Jul 11, 2025 | 29,800.00 | 29,900.00 | 28,800.00 | 29,250.00 | 29,250.00 | -2.01% | 257,509 |