Hancom Inc. (KOSDAQ:030520)
South Korea · Delayed Price · Currency is KRW 15,810
+40 (0.25%)
Jul 21, 2026, 3:30 PM KST
Hancom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 15,720.00 | 16,170.00 | 15,660.00 | 15,870.00 | - | 0.63% | 57,319 |
| 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 |
| Jun 19, 2026 | 19,140.00 | 19,440.00 | 18,650.00 | 18,920.00 | 18,920.00 | -1.10% | 172,633 |
| Jun 18, 2026 | 19,450.00 | 19,550.00 | 19,130.00 | 19,130.00 | 19,130.00 | -2.30% | 71,645 |
| Jun 17, 2026 | 19,810.00 | 19,970.00 | 19,300.00 | 19,580.00 | 19,580.00 | -1.61% | 80,222 |
| Jun 16, 2026 | 20,300.00 | 20,700.00 | 19,810.00 | 19,900.00 | 19,900.00 | -2.21% | 110,888 |
| Jun 15, 2026 | 20,350.00 | 20,650.00 | 20,000.00 | 20,350.00 | 20,350.00 | 2.26% | 100,871 |
| Jun 12, 2026 | 20,100.00 | 20,550.00 | 19,760.00 | 19,900.00 | 19,900.00 | 0.05% | 328,490 |
| Jun 11, 2026 | 18,780.00 | 20,100.00 | 18,400.00 | 19,890.00 | 19,890.00 | 3.32% | 289,182 |
| Jun 10, 2026 | 18,530.00 | 19,280.00 | 18,490.00 | 19,250.00 | 19,250.00 | 1.80% | 162,251 |
| Jun 9, 2026 | 18,110.00 | 19,100.00 | 17,800.00 | 18,910.00 | 18,910.00 | 4.48% | 190,878 |
| Jun 8, 2026 | 18,100.00 | 19,130.00 | 17,850.00 | 18,100.00 | 18,100.00 | -5.88% | 168,118 |
| Jun 5, 2026 | 19,150.00 | 19,970.00 | 18,880.00 | 19,230.00 | 19,230.00 | -1.74% | 152,368 |
| Jun 4, 2026 | 19,310.00 | 19,950.00 | 18,800.00 | 19,570.00 | 19,570.00 | -1.16% | 193,713 |
| Jun 2, 2026 | 20,050.00 | 20,150.00 | 19,170.00 | 19,800.00 | 19,800.00 | -1.25% | 187,016 |
| Jun 1, 2026 | 20,650.00 | 20,950.00 | 19,970.00 | 20,050.00 | 20,050.00 | -1.72% | 324,928 |
| May 29, 2026 | 19,950.00 | 21,000.00 | 19,380.00 | 20,400.00 | 20,400.00 | 5.70% | 299,060 |
| May 28, 2026 | 19,590.00 | 19,600.00 | 18,520.00 | 19,300.00 | 19,300.00 | -1.18% | 160,560 |
| May 27, 2026 | 20,300.00 | 20,400.00 | 19,490.00 | 19,530.00 | 19,530.00 | -4.73% | 157,032 |
| May 26, 2026 | 20,950.00 | 21,100.00 | 20,300.00 | 20,500.00 | 20,500.00 | -0.97% | 133,737 |
| May 22, 2026 | 20,050.00 | 21,000.00 | 20,000.00 | 20,700.00 | 20,700.00 | 7.03% | 196,323 |
| May 21, 2026 | 18,870.00 | 19,740.00 | 18,870.00 | 19,340.00 | 19,340.00 | 4.43% | 166,390 |
| 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 |