Hancom Inc. (KOSDAQ:030520)
South Korea · Delayed Price · Currency is KRW 17,650
-340 (-1.89%)
Sep 2, 2026, 2:13 PM KST
Hancom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 17,840.00 | 18,290.00 | 17,840.00 | 17,990.00 | 17,990.00 | -0.06% | 133,486 |
| Aug 31, 2026 | 17,760.00 | 18,150.00 | 17,510.00 | 18,000.00 | 18,000.00 | -0.99% | 153,700 |
| Aug 28, 2026 | 18,050.00 | 18,180.00 | 17,760.00 | 18,180.00 | 18,180.00 | 2.89% | 133,640 |
| Aug 27, 2026 | 17,720.00 | 18,100.00 | 17,580.00 | 17,670.00 | 17,670.00 | -0.06% | 118,241 |
| Aug 26, 2026 | 17,600.00 | 17,840.00 | 17,350.00 | 17,680.00 | 17,680.00 | 0.06% | 108,905 |
| Aug 25, 2026 | 17,130.00 | 17,670.00 | 16,730.00 | 17,670.00 | 17,670.00 | 2.55% | 147,877 |
| Aug 24, 2026 | 17,030.00 | 17,580.00 | 17,030.00 | 17,230.00 | 17,230.00 | 0.70% | 107,490 |
| Aug 21, 2026 | 17,150.00 | 17,360.00 | 16,930.00 | 17,110.00 | 17,110.00 | -2.34% | 62,422 |
| Aug 20, 2026 | 17,310.00 | 17,800.00 | 17,310.00 | 17,520.00 | 17,520.00 | 2.40% | 111,983 |
| Aug 19, 2026 | 17,000.00 | 17,480.00 | 16,710.00 | 17,110.00 | 17,110.00 | -1.67% | 53,261 |
| Aug 18, 2026 | 18,420.00 | 18,480.00 | 17,280.00 | 17,400.00 | 17,400.00 | -6.40% | 142,271 |
| Aug 14, 2026 | 18,310.00 | 18,740.00 | 18,120.00 | 18,590.00 | 18,590.00 | 1.53% | 141,610 |
| Aug 13, 2026 | 18,710.00 | 18,880.00 | 18,230.00 | 18,310.00 | 18,310.00 | -1.98% | 151,344 |
| Aug 12, 2026 | 18,840.00 | 19,350.00 | 18,630.00 | 18,680.00 | 18,680.00 | -2.20% | 88,073 |
| Aug 11, 2026 | 18,820.00 | 19,380.00 | 18,710.00 | 19,100.00 | 19,100.00 | 0.53% | 100,858 |
| Aug 10, 2026 | 18,570.00 | 19,260.00 | 18,570.00 | 19,000.00 | 19,000.00 | 2.81% | 82,132 |
| Aug 7, 2026 | 18,500.00 | 18,830.00 | 18,230.00 | 18,480.00 | 18,480.00 | -0.91% | 114,404 |
| Aug 6, 2026 | 18,380.00 | 18,830.00 | 18,300.00 | 18,650.00 | 18,650.00 | 0.21% | 78,785 |
| Aug 5, 2026 | 18,740.00 | 18,920.00 | 18,510.00 | 18,610.00 | 18,610.00 | 0.22% | 90,688 |
| Aug 4, 2026 | 18,200.00 | 18,690.00 | 18,060.00 | 18,570.00 | 18,570.00 | 7.03% | 196,181 |
| Aug 3, 2026 | 16,610.00 | 18,170.00 | 16,610.00 | 17,350.00 | 17,350.00 | 1.76% | 155,242 |
| Jul 31, 2026 | 16,200.00 | 17,100.00 | 16,200.00 | 17,050.00 | 17,050.00 | 7.64% | 90,473 |
| Jul 30, 2026 | 14,850.00 | 16,330.00 | 14,850.00 | 15,840.00 | 15,840.00 | 4.42% | 165,699 |
| Jul 29, 2026 | 16,430.00 | 16,530.00 | 14,800.00 | 15,170.00 | 15,170.00 | -6.88% | 175,166 |
| Jul 28, 2026 | 16,510.00 | 16,980.00 | 16,060.00 | 16,290.00 | 16,290.00 | -3.50% | 66,424 |
| Jul 27, 2026 | 17,000.00 | 17,780.00 | 16,750.00 | 16,880.00 | 16,880.00 | 2.68% | 100,339 |
| Jul 24, 2026 | 16,450.00 | 16,840.00 | 16,100.00 | 16,440.00 | 16,440.00 | -2.55% | 81,782 |
| Jul 23, 2026 | 16,050.00 | 16,890.00 | 16,050.00 | 16,870.00 | 16,870.00 | 6.17% | 100,733 |
| Jul 22, 2026 | 15,920.00 | 16,540.00 | 15,890.00 | 15,890.00 | 15,890.00 | 0.51% | 58,556 |
| Jul 21, 2026 | 15,720.00 | 16,170.00 | 15,660.00 | 15,810.00 | 15,810.00 | 0.25% | 65,204 |
| Jul 20, 2026 | 16,560.00 | 16,560.00 | 15,760.00 | 15,770.00 | 15,770.00 | -4.77% | 52,341 |
| Jul 16, 2026 | 16,600.00 | 16,880.00 | 16,380.00 | 16,560.00 | 16,560.00 | -2.24% | 38,077 |
| Jul 15, 2026 | 16,550.00 | 17,300.00 | 16,550.00 | 16,940.00 | 16,940.00 | 3.10% | 90,146 |
| Jul 14, 2026 | 16,490.00 | 16,710.00 | 16,000.00 | 16,430.00 | 16,430.00 | -1.02% | 141,661 |
| Jul 13, 2026 | 17,670.00 | 17,980.00 | 16,490.00 | 16,600.00 | 16,600.00 | -6.11% | 172,312 |
| Jul 10, 2026 | 17,270.00 | 18,050.00 | 17,270.00 | 17,680.00 | 17,680.00 | 3.21% | 152,968 |
| Jul 9, 2026 | 16,940.00 | 17,370.00 | 16,630.00 | 17,130.00 | 17,130.00 | 0.12% | 206,770 |
| Jul 8, 2026 | 17,620.00 | 18,220.00 | 17,020.00 | 17,110.00 | 17,110.00 | -5.37% | 122,497 |
| Jul 7, 2026 | 18,770.00 | 19,120.00 | 17,640.00 | 18,080.00 | 18,080.00 | -4.03% | 92,332 |
| Jul 6, 2026 | 19,270.00 | 19,460.00 | 18,720.00 | 18,840.00 | 18,840.00 | -2.84% | 80,114 |
| Jul 3, 2026 | 19,150.00 | 19,700.00 | 18,300.00 | 19,390.00 | 19,390.00 | 0.47% | 190,718 |
| Jul 2, 2026 | 18,940.00 | 19,850.00 | 18,410.00 | 19,300.00 | 19,300.00 | -0.31% | 147,521 |
| Jul 1, 2026 | 18,330.00 | 19,760.00 | 18,280.00 | 19,360.00 | 19,360.00 | 4.65% | 196,657 |
| Jun 30, 2026 | 18,160.00 | 18,740.00 | 18,110.00 | 18,500.00 | 18,500.00 | 0.93% | 101,609 |
| Jun 29, 2026 | 16,400.00 | 18,440.00 | 16,400.00 | 18,330.00 | 18,330.00 | 10.76% | 188,283 |
| Jun 26, 2026 | 16,800.00 | 17,250.00 | 15,620.00 | 16,550.00 | 16,550.00 | -1.90% | 135,308 |
| Jun 25, 2026 | 18,000.00 | 18,270.00 | 16,870.00 | 16,870.00 | 16,870.00 | -6.23% | 150,286 |
| Jun 24, 2026 | 18,380.00 | 18,900.00 | 17,960.00 | 17,990.00 | 17,990.00 | -3.07% | 158,138 |
| Jun 23, 2026 | 18,850.00 | 19,130.00 | 18,370.00 | 18,560.00 | 18,560.00 | -1.85% | 187,127 |
| Jun 22, 2026 | 18,950.00 | 19,390.00 | 18,750.00 | 18,910.00 | 18,910.00 | -0.05% | 104,143 |