HancomWITH Inc. (KOSDAQ:054920)
South Korea · Delayed Price · Currency is KRW 4,765.00
-465.00 (-8.89%)
At close: Mar 30, 2026
HancomWITH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 4,680.00 | 6,010.00 | 4,535.00 | 4,995.00 | 4,995.00 | 4.83% | 17,286,624 |
| Mar 30, 2026 | 5,130.00 | 5,130.00 | 4,750.00 | 4,765.00 | 4,765.00 | -8.89% | 727,048 |
| Mar 27, 2026 | 4,610.00 | 5,450.00 | 4,500.00 | 5,230.00 | 5,230.00 | 10.69% | 4,729,366 |
| Mar 26, 2026 | 4,870.00 | 5,040.00 | 4,675.00 | 4,725.00 | 4,725.00 | -2.68% | 612,815 |
| Mar 25, 2026 | 4,490.00 | 4,875.00 | 4,460.00 | 4,855.00 | 4,855.00 | 8.98% | 913,766 |
| Mar 24, 2026 | 4,365.00 | 4,540.00 | 4,295.00 | 4,455.00 | 4,455.00 | 4.58% | 244,887 |
| Mar 23, 2026 | 4,380.00 | 4,450.00 | 4,155.00 | 4,260.00 | 4,260.00 | -5.86% | 276,293 |
| Mar 20, 2026 | 4,455.00 | 4,600.00 | 4,380.00 | 4,525.00 | 4,525.00 | 2.03% | 200,330 |
| Mar 19, 2026 | 4,500.00 | 4,500.00 | 4,395.00 | 4,435.00 | 4,435.00 | -2.95% | 220,348 |
| Mar 18, 2026 | 4,600.00 | 4,635.00 | 4,520.00 | 4,570.00 | 4,570.00 | 1.44% | 267,032 |
| Mar 17, 2026 | 4,505.00 | 4,610.00 | 4,490.00 | 4,505.00 | 4,505.00 | 1.81% | 239,766 |
| Mar 16, 2026 | 4,550.00 | 4,610.00 | 4,405.00 | 4,425.00 | 4,425.00 | -0.56% | 241,729 |
| Mar 13, 2026 | 4,410.00 | 4,600.00 | 4,300.00 | 4,450.00 | 4,450.00 | -0.78% | 229,545 |
| Mar 12, 2026 | 4,505.00 | 4,565.00 | 4,415.00 | 4,485.00 | 4,485.00 | -0.44% | 118,303 |
| Mar 11, 2026 | 4,520.00 | 4,625.00 | 4,400.00 | 4,505.00 | 4,505.00 | 1.12% | 336,753 |
| Mar 10, 2026 | 4,385.00 | 4,455.00 | 4,340.00 | 4,455.00 | 4,455.00 | 5.57% | 201,943 |
| Mar 9, 2026 | 4,300.00 | 4,300.00 | 4,050.00 | 4,220.00 | 4,220.00 | -5.27% | 412,784 |
| Mar 6, 2026 | 4,390.00 | 4,585.00 | 4,250.00 | 4,455.00 | 4,455.00 | 0.45% | 276,724 |
| Mar 5, 2026 | 4,160.00 | 4,520.00 | 4,160.00 | 4,435.00 | 4,435.00 | 11.71% | 660,079 |
| Mar 4, 2026 | 4,560.00 | 4,680.00 | 3,890.00 | 3,970.00 | 3,970.00 | -15.62% | 1,069,013 |
| Mar 3, 2026 | 4,890.00 | 5,090.00 | 4,645.00 | 4,705.00 | 4,705.00 | -4.18% | 792,653 |
| Feb 27, 2026 | 5,110.00 | 5,110.00 | 4,910.00 | 4,910.00 | 4,910.00 | -4.29% | 667,987 |
| Feb 26, 2026 | 5,490.00 | 5,630.00 | 5,120.00 | 5,130.00 | 5,130.00 | -3.21% | 1,090,024 |
| Feb 25, 2026 | 5,380.00 | 5,430.00 | 5,230.00 | 5,300.00 | 5,300.00 | -0.19% | 725,240 |
| Feb 24, 2026 | 5,190.00 | 5,420.00 | 5,140.00 | 5,310.00 | 5,310.00 | 3.31% | 966,789 |
| Feb 23, 2026 | 5,280.00 | 5,300.00 | 5,060.00 | 5,140.00 | 5,140.00 | -1.91% | 527,313 |
| Feb 20, 2026 | 5,220.00 | 5,320.00 | 5,080.00 | 5,240.00 | 5,240.00 | 0.96% | 638,665 |
| Feb 19, 2026 | 5,190.00 | 5,240.00 | 5,060.00 | 5,190.00 | 5,190.00 | 1.57% | 415,354 |
| Feb 13, 2026 | 5,210.00 | 5,240.00 | 5,070.00 | 5,110.00 | 5,110.00 | -3.95% | 554,512 |
| Feb 12, 2026 | 5,360.00 | 5,420.00 | 5,210.00 | 5,320.00 | 5,320.00 | -0.75% | 452,114 |
| Feb 11, 2026 | 5,480.00 | 5,480.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.56% | 438,509 |
| Feb 10, 2026 | 5,380.00 | 5,510.00 | 5,340.00 | 5,390.00 | 5,390.00 | - | 472,237 |
| Feb 9, 2026 | 5,340.00 | 5,590.00 | 5,310.00 | 5,390.00 | 5,390.00 | 2.86% | 1,039,185 |
| Feb 6, 2026 | 5,070.00 | 5,490.00 | 4,905.00 | 5,240.00 | 5,240.00 | -1.87% | 1,228,458 |
| Feb 5, 2026 | 5,680.00 | 5,680.00 | 5,210.00 | 5,340.00 | 5,340.00 | -5.99% | 1,056,645 |
| Feb 4, 2026 | 5,810.00 | 6,050.00 | 5,630.00 | 5,680.00 | 5,680.00 | -4.22% | 1,147,459 |
| Feb 3, 2026 | 5,760.00 | 6,130.00 | 5,700.00 | 5,930.00 | 5,930.00 | 5.33% | 1,911,131 |
| Feb 2, 2026 | 6,010.00 | 6,040.00 | 5,570.00 | 5,630.00 | 5,630.00 | -6.48% | 1,649,298 |
| Jan 30, 2026 | 6,300.00 | 6,440.00 | 5,920.00 | 6,020.00 | 6,020.00 | -4.90% | 2,470,011 |
| Jan 29, 2026 | 5,870.00 | 6,980.00 | 5,790.00 | 6,330.00 | 6,330.00 | 9.33% | 21,832,856 |
| Jan 28, 2026 | 6,100.00 | 6,210.00 | 5,650.00 | 5,790.00 | 5,790.00 | -8.53% | 13,248,440 |
| Jan 27, 2026 | 4,865.00 | 6,330.00 | 4,810.00 | 6,330.00 | 6,330.00 | 29.85% | 14,746,980 |
| Jan 26, 2026 | 4,945.00 | 5,230.00 | 4,600.00 | 4,875.00 | 4,875.00 | 0.93% | 2,886,162 |
| Jan 23, 2026 | 4,400.00 | 5,170.00 | 4,365.00 | 4,830.00 | 4,830.00 | 10.78% | 6,773,445 |
| Jan 22, 2026 | 4,385.00 | 4,545.00 | 4,255.00 | 4,360.00 | 4,360.00 | 0.81% | 575,963 |
| Jan 21, 2026 | 4,500.00 | 4,570.00 | 4,270.00 | 4,325.00 | 4,325.00 | -4.63% | 644,698 |
| Jan 20, 2026 | 4,325.00 | 4,650.00 | 4,250.00 | 4,535.00 | 4,535.00 | 5.71% | 965,757 |
| Jan 19, 2026 | 4,230.00 | 4,335.00 | 4,150.00 | 4,290.00 | 4,290.00 | 1.42% | 467,836 |
| Jan 16, 2026 | 4,455.00 | 4,560.00 | 4,200.00 | 4,230.00 | 4,230.00 | -3.86% | 587,364 |
| Jan 15, 2026 | 4,340.00 | 4,450.00 | 4,280.00 | 4,400.00 | 4,400.00 | 1.50% | 335,796 |