Hancom Inc. (KOSDAQ:030520)
South Korea · Delayed Price · Currency is KRW 19,470
+950 (5.13%)
May 21, 2026, 12:40 PM KST
Hancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 18,930.00 | 19,180.00 | 18,460.00 | 18,520.00 | 18,520.00 | -2.73% | 152,995 |
| May 19, 2026 | 19,710.00 | 20,050.00 | 18,900.00 | 19,040.00 | 19,040.00 | -2.46% | 133,696 |
| May 18, 2026 | 19,390.00 | 19,900.00 | 18,570.00 | 19,520.00 | 19,520.00 | 0.93% | 142,964 |
| May 15, 2026 | 20,400.00 | 20,450.00 | 18,980.00 | 19,340.00 | 19,340.00 | -4.02% | 222,484 |
| May 14, 2026 | 20,000.00 | 20,650.00 | 19,950.00 | 20,150.00 | 20,150.00 | 1.87% | 147,246 |
| May 13, 2026 | 19,680.00 | 20,000.00 | 19,550.00 | 19,780.00 | 19,780.00 | 0.30% | 146,663 |
| May 12, 2026 | 19,700.00 | 20,350.00 | 19,310.00 | 19,720.00 | 19,720.00 | 0.25% | 220,356 |
| May 11, 2026 | 20,250.00 | 20,250.00 | 19,660.00 | 19,670.00 | 19,670.00 | -1.90% | 122,342 |
| May 8, 2026 | 20,100.00 | 20,350.00 | 19,910.00 | 20,050.00 | 20,050.00 | - | 105,065 |
| May 7, 2026 | 20,600.00 | 20,650.00 | 20,050.00 | 20,050.00 | 20,050.00 | -2.20% | 100,557 |
| May 6, 2026 | 20,650.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,500.00 | 0.74% | 139,921 |
| May 4, 2026 | 20,550.00 | 20,850.00 | 20,350.00 | 20,350.00 | 20,350.00 | - | 85,668 |
| Apr 30, 2026 | 20,800.00 | 20,800.00 | 20,350.00 | 20,350.00 | 20,350.00 | -2.16% | 88,027 |
| Apr 29, 2026 | 20,900.00 | 20,900.00 | 20,600.00 | 20,800.00 | 20,800.00 | -0.48% | 64,325 |
| Apr 28, 2026 | 21,250.00 | 21,300.00 | 20,900.00 | 20,900.00 | 20,900.00 | -1.42% | 80,645 |
| Apr 27, 2026 | 21,100.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | 0.95% | 130,804 |
| Apr 24, 2026 | 20,950.00 | 21,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.24% | 90,931 |
| Apr 23, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 21,050.00 | 21,050.00 | 0.72% | 126,892 |
| Apr 22, 2026 | 21,000.00 | 21,150.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.95% | 80,492 |
| Apr 21, 2026 | 21,500.00 | 21,500.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.63% | 133,585 |
| Apr 20, 2026 | 20,750.00 | 22,600.00 | 20,500.00 | 21,450.00 | 21,450.00 | 3.37% | 546,252 |
| Apr 17, 2026 | 20,950.00 | 20,950.00 | 20,650.00 | 20,750.00 | 20,750.00 | -1.43% | 68,283 |
| Apr 16, 2026 | 21,600.00 | 21,650.00 | 20,950.00 | 21,050.00 | 21,050.00 | 2.18% | 216,089 |
| Apr 15, 2026 | 20,850.00 | 20,950.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.98% | 231,497 |
| Apr 14, 2026 | 20,450.00 | 20,800.00 | 20,300.00 | 20,400.00 | 20,400.00 | 2.77% | 99,956 |
| Apr 13, 2026 | 19,850.00 | 20,150.00 | 19,630.00 | 19,850.00 | 19,850.00 | -1.73% | 134,985 |
| Apr 10, 2026 | 20,300.00 | 20,400.00 | 19,990.00 | 20,200.00 | 20,200.00 | 0.25% | 111,133 |
| Apr 9, 2026 | 19,870.00 | 20,150.00 | 19,760.00 | 20,150.00 | 20,150.00 | 0.75% | 131,355 |
| Apr 8, 2026 | 19,480.00 | 20,450.00 | 19,480.00 | 20,000.00 | 20,000.00 | 5.99% | 199,301 |
| Apr 7, 2026 | 19,140.00 | 19,370.00 | 18,750.00 | 18,870.00 | 18,870.00 | -0.63% | 65,663 |
| Apr 6, 2026 | 19,120.00 | 19,270.00 | 18,890.00 | 18,990.00 | 18,990.00 | -0.68% | 84,959 |
| Apr 3, 2026 | 19,350.00 | 19,540.00 | 19,050.00 | 19,120.00 | 19,120.00 | -0.21% | 68,683 |
| Apr 2, 2026 | 20,350.00 | 20,350.00 | 18,920.00 | 19,160.00 | 19,160.00 | -4.91% | 148,342 |
| Apr 1, 2026 | 19,660.00 | 20,250.00 | 19,640.00 | 20,150.00 | 20,150.00 | 5.72% | 121,681 |
| Mar 31, 2026 | 19,430.00 | 19,950.00 | 18,910.00 | 19,060.00 | 19,060.00 | -2.71% | 189,079 |
| Mar 30, 2026 | 19,810.00 | 20,150.00 | 19,570.00 | 19,590.00 | 19,590.00 | -4.21% | 96,711 |
| Mar 27, 2026 | 19,510.00 | 20,450.00 | 19,400.00 | 20,450.00 | 20,450.00 | 3.44% | 149,432 |
| Mar 26, 2026 | 20,450.00 | 20,500.00 | 19,680.00 | 19,770.00 | 19,770.00 | -3.80% | 170,459 |
| Mar 25, 2026 | 20,450.00 | 20,700.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.98% | 65,974 |
| Mar 24, 2026 | 20,050.00 | 20,400.00 | 19,700.00 | 20,350.00 | 20,350.00 | 3.67% | 137,600 |
| Mar 23, 2026 | 20,200.00 | 20,200.00 | 19,580.00 | 19,630.00 | 19,630.00 | -5.17% | 101,231 |
| Mar 20, 2026 | 20,750.00 | 21,050.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.98% | 81,264 |
| Mar 19, 2026 | 20,600.00 | 20,750.00 | 20,400.00 | 20,500.00 | 20,500.00 | -2.61% | 89,800 |
| Mar 18, 2026 | 21,150.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | 0.96% | 106,239 |
| Mar 17, 2026 | 21,200.00 | 21,350.00 | 20,850.00 | 20,850.00 | 20,850.00 | 0.72% | 111,942 |
| Mar 16, 2026 | 22,000.00 | 22,000.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 275,184 |
| Mar 13, 2026 | 20,100.00 | 20,800.00 | 19,870.00 | 20,600.00 | 20,600.00 | - | 157,232 |
| Mar 12, 2026 | 20,050.00 | 20,600.00 | 19,870.00 | 20,600.00 | 20,600.00 | 2.23% | 286,335 |
| Mar 11, 2026 | 20,450.00 | 20,800.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.74% | 147,150 |
| Mar 10, 2026 | 20,600.00 | 20,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | 2.01% | 141,158 |