Skip to main content
logo
HancomWITH Inc. (KOSDAQ:054920)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,535.00
+245.00 (5.71%)
At close: Jan 20, 2026

HancomWITH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20264,400.005,170.004,365.004,830.004,830.0010.78%6,773,445
Jan 22, 20264,385.004,545.004,255.004,360.004,360.000.81%575,963
Jan 21, 20264,500.004,570.004,270.004,325.004,325.00-4.63%644,698
Jan 20, 20264,325.004,650.004,250.004,535.004,535.005.71%965,757
Jan 19, 20264,230.004,335.004,150.004,290.004,290.001.42%467,836
Jan 16, 20264,455.004,560.004,200.004,230.004,230.00-3.86%587,364
Jan 15, 20264,340.004,450.004,280.004,400.004,400.001.50%335,796
Jan 14, 20264,400.004,495.004,325.004,335.004,335.00-2.47%341,030
Jan 13, 20264,520.004,570.004,400.004,445.004,445.00-0.56%316,302
Jan 12, 20264,540.004,610.004,400.004,470.004,470.00-1.54%643,308
Jan 9, 20264,655.004,790.004,500.004,540.004,540.00-3.92%617,842
Jan 8, 20264,735.004,850.004,520.004,725.004,725.00-0.11%1,009,594
Jan 7, 20264,975.005,010.004,660.004,730.004,730.00-4.44%1,014,302
Jan 6, 20264,920.005,320.004,710.004,950.004,950.001.23%3,869,188
Jan 5, 20264,845.005,240.004,685.004,890.004,890.002.09%3,478,840
Jan 2, 20264,410.004,990.004,410.004,790.004,790.008.62%3,136,064
Dec 30, 20254,630.004,765.004,410.004,410.004,410.00-5.16%996,928
Dec 29, 20254,630.004,795.004,495.004,650.004,650.000.76%1,775,266
Dec 26, 20254,420.005,050.004,410.004,615.004,615.003.71%7,609,061
Dec 24, 20254,210.004,820.004,160.004,450.004,450.007.10%14,896,260
Dec 23, 20254,535.004,535.004,155.004,155.004,155.00-7.56%2,045,930
Dec 22, 20253,990.004,895.003,965.004,495.004,495.0013.94%16,089,389
Dec 19, 20253,795.004,170.003,725.003,945.003,945.003.95%796,856
Dec 18, 20253,685.003,835.003,660.003,795.003,795.00-0.39%164,677
Dec 17, 20253,870.003,900.003,805.003,810.003,810.00-1.55%91,882
Dec 16, 20253,885.003,915.003,755.003,870.003,870.00-0.39%227,107
Dec 15, 20253,915.003,925.003,835.003,885.003,885.00-1.52%144,940
Dec 12, 20253,900.003,945.003,865.003,945.003,945.000.13%237,122
Dec 11, 20253,945.003,975.003,875.003,940.003,940.000.38%275,816
Dec 10, 20253,945.004,195.003,850.003,925.003,925.00-0.51%993,581
Dec 9, 20253,935.003,965.003,870.003,945.003,945.000.38%137,397
Dec 8, 20253,880.003,980.003,815.003,930.003,930.001.81%170,036
Dec 5, 20253,920.003,925.003,830.003,860.003,860.00-1.03%130,043
Dec 4, 20253,940.003,975.003,840.003,900.003,900.00-0.76%141,396
Dec 3, 20253,945.003,990.003,895.003,930.003,930.00-0.13%117,981
Dec 2, 20254,000.004,030.003,880.003,935.003,935.00-1.38%126,656
Dec 1, 20254,030.004,085.003,940.003,990.003,990.001.53%315,050
Nov 28, 20253,830.003,940.003,805.003,930.003,930.002.61%139,629
Nov 27, 20253,980.003,980.003,820.003,830.003,830.00-1.79%91,049
Nov 26, 20253,860.003,925.003,815.003,900.003,900.002.36%85,818
Nov 25, 20253,855.003,930.003,795.003,810.003,810.00-0.78%92,748
Nov 24, 20253,780.003,900.003,740.003,840.003,840.001.86%155,783
Nov 21, 20253,830.003,830.003,750.003,770.003,770.00-3.21%93,230
Nov 20, 20253,820.003,910.003,820.003,895.003,895.001.96%69,935
Nov 19, 20253,810.003,935.003,685.003,820.003,820.000.39%123,455
Nov 18, 20253,805.003,945.003,790.003,805.003,805.00-2.93%177,188
Nov 17, 20253,875.003,935.003,830.003,920.003,920.001.16%112,584
Nov 14, 20253,940.004,070.003,865.003,875.003,875.00-3.73%213,816
Nov 13, 20254,100.004,100.003,955.004,025.004,025.00-1.23%170,268
Nov 12, 20253,900.004,080.003,840.004,075.004,075.006.12%257,861