Skip to main content
logo
HancomWITH Inc. (KOSDAQ:054920)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,515.00
-110.00 (-2.38%)
Last updated: Aug 8, 2025

HancomWITH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 7, 20254,620.004,770.004,580.004,625.00-2.78%894,609
Aug 6, 20254,550.004,600.004,430.004,500.00--0.33%402,163
Aug 5, 20254,640.004,650.004,430.004,515.00--1.53%744,120
Aug 4, 20254,470.004,770.004,455.004,585.00-0.22%857,236
Aug 1, 20254,905.004,910.004,480.004,575.00--8.68%1,278,602
Jul 31, 20255,040.005,200.004,830.005,010.00-0.60%1,804,479
Jul 30, 20254,985.005,310.004,935.004,980.00-0.20%2,695,432
Jul 29, 20255,100.005,370.004,945.004,970.00--1.19%2,930,609
Jul 28, 20255,100.005,560.004,885.005,030.00-1.00%7,212,517
Jul 25, 20254,370.005,520.004,350.004,980.00-15.01%15,670,320
Jul 24, 20254,565.004,680.004,300.004,330.00--4.94%950,963
Jul 23, 20254,680.004,750.004,540.004,555.00--1.51%652,574
Jul 22, 20254,725.004,970.004,585.004,625.00--2.22%1,244,908
Jul 21, 20254,855.004,900.004,665.004,730.00--2.57%806,788
Jul 18, 20254,945.005,390.004,805.004,855.00--0.72%2,804,925
Jul 17, 20255,450.005,480.004,765.004,890.00--7.74%1,820,098
Jul 16, 20255,270.005,850.005,160.005,300.00--2.57%6,876,992
Jul 15, 20255,650.005,650.005,270.005,440.00--2.68%872,905
Jul 14, 20255,570.005,630.005,530.005,590.00-2.19%895,652
Jul 11, 20255,340.005,530.005,260.005,470.00-2.43%1,124,924
Jul 10, 20255,130.006,090.004,820.005,340.00-8.10%20,309,930
Jul 9, 20254,940.005,060.004,890.004,940.00--3,576,555
Jul 8, 20255,340.005,550.004,820.004,940.00-1.23%14,833,270
Jul 7, 20253,775.004,880.003,755.004,880.00-29.96%9,279,077
Jul 4, 20253,680.003,895.003,655.003,755.00-3.16%1,230,252
Jul 3, 20253,620.004,220.003,580.003,640.00-0.69%3,417,079
Jul 2, 20253,665.003,665.003,515.003,615.00--1.09%220,408
Jul 1, 20253,700.003,775.003,615.003,655.00--0.68%277,143
Jun 30, 20253,660.003,800.003,615.003,680.00-0.55%193,595
Jun 27, 20253,750.003,830.003,460.003,660.00--1.21%392,395
Jun 26, 20253,850.003,885.003,695.003,705.00--4.51%470,380
Jun 25, 20254,115.004,115.003,880.003,880.00--4.67%633,265
Jun 24, 20254,120.004,260.003,980.004,070.00--0.73%1,064,566
Jun 23, 20253,800.004,150.003,710.004,100.00-7.61%1,479,064
Jun 20, 20253,970.004,025.003,775.003,810.00--3.18%815,209
Jun 19, 20253,700.004,440.003,600.003,935.00-9.46%6,068,628
Jun 18, 20253,390.003,650.003,355.003,595.00-6.05%697,777
Jun 17, 20253,495.003,530.003,340.003,390.00-2.57%431,837
Jun 16, 20253,350.003,390.003,210.003,305.00-1.69%431,285
Jun 13, 20253,665.003,665.003,230.003,250.00--8.45%673,733
Jun 12, 20253,550.003,585.003,450.003,550.00--0.84%367,731
Jun 11, 20253,500.003,685.003,400.003,580.00-2.58%594,366
Jun 10, 20253,500.003,585.003,380.003,490.00-0.58%602,248
Jun 9, 20253,295.003,500.003,200.003,470.00-12.48%1,236,687
Jun 5, 20253,000.003,170.002,970.003,085.00-3.70%343,737
Jun 4, 20252,945.003,000.002,900.002,975.00-3.30%197,829
Jun 2, 20252,815.002,895.002,730.002,880.00-2.86%112,733
May 30, 20252,760.002,820.002,740.002,800.00-1.45%81,864
May 29, 20252,755.002,765.002,725.002,760.00-0.73%53,980
May 28, 20252,680.002,775.002,680.002,740.00-1.29%58,441