Hancom Inc. (KOSDAQ:030520)
South Korea
· Delayed Price · Currency is KRW 19,900
-400 (-1.97%)
Mar 9, 2026, 3:30 PM KST
Hancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 19,200.00 | 19,900.00 | 18,860.00 | 19,900.00 | 19,900.00 | -1.97% | 141,896 |
| Mar 6, 2026 | 19,990.00 | 20,750.00 | 19,610.00 | 20,300.00 | 20,300.00 | 0.50% | 156,735 |
| Mar 5, 2026 | 19,500.00 | 20,950.00 | 19,500.00 | 20,200.00 | 20,200.00 | 8.89% | 294,367 |
| Mar 4, 2026 | 20,550.00 | 20,750.00 | 18,320.00 | 18,550.00 | 18,550.00 | -13.11% | 437,047 |
| Mar 3, 2026 | 22,400.00 | 22,750.00 | 21,350.00 | 21,350.00 | 21,350.00 | -6.15% | 253,729 |
| Feb 27, 2026 | 22,850.00 | 22,950.00 | 22,450.00 | 22,750.00 | 22,750.00 | -1.09% | 144,152 |
| Feb 26, 2026 | 23,100.00 | 23,350.00 | 22,850.00 | 23,000.00 | 23,000.00 | 0.88% | 224,810 |
| Feb 25, 2026 | 23,600.00 | 23,650.00 | 22,650.00 | 22,800.00 | 22,800.00 | -1.51% | 319,007 |
| Feb 24, 2026 | 23,250.00 | 23,400.00 | 23,000.00 | 23,150.00 | 23,150.00 | -1.07% | 175,992 |
| Feb 23, 2026 | 24,000.00 | 24,150.00 | 23,250.00 | 23,400.00 | 23,400.00 | -0.64% | 149,274 |
| Feb 20, 2026 | 23,750.00 | 23,800.00 | 23,400.00 | 23,550.00 | 23,550.00 | -0.63% | 117,556 |
| Feb 19, 2026 | 23,200.00 | 23,850.00 | 23,150.00 | 23,700.00 | 23,700.00 | 3.95% | 218,432 |
| Feb 13, 2026 | 22,950.00 | 23,200.00 | 22,500.00 | 22,800.00 | 22,800.00 | -1.72% | 177,863 |
| Feb 12, 2026 | 23,600.00 | 23,650.00 | 23,100.00 | 23,200.00 | 23,200.00 | -1.28% | 159,867 |
| Feb 11, 2026 | 23,800.00 | 23,800.00 | 23,300.00 | 23,500.00 | 23,500.00 | -0.42% | 112,354 |
| Feb 10, 2026 | 23,700.00 | 24,100.00 | 23,450.00 | 23,600.00 | 23,600.00 | 0.85% | 192,797 |
| Feb 9, 2026 | 23,600.00 | 23,950.00 | 23,100.00 | 23,400.00 | 23,400.00 | 1.74% | 179,612 |
| Feb 6, 2026 | 23,150.00 | 23,200.00 | 22,350.00 | 23,000.00 | 23,000.00 | -2.95% | 248,759 |
| Feb 5, 2026 | 24,400.00 | 24,550.00 | 23,600.00 | 23,700.00 | 23,700.00 | -4.63% | 201,126 |
| Feb 4, 2026 | 25,000.00 | 25,250.00 | 24,700.00 | 24,850.00 | 24,850.00 | -2.36% | 207,695 |
| Feb 3, 2026 | 25,350.00 | 25,450.00 | 24,900.00 | 25,450.00 | 25,450.00 | 3.46% | 166,135 |
| Feb 2, 2026 | 25,000.00 | 26,000.00 | 24,500.00 | 24,600.00 | 24,600.00 | -5.02% | 290,209 |
| Jan 30, 2026 | 26,500.00 | 26,750.00 | 25,850.00 | 25,900.00 | 25,900.00 | -2.08% | 366,594 |
| Jan 29, 2026 | 26,550.00 | 26,700.00 | 25,500.00 | 26,450.00 | 26,450.00 | -0.38% | 391,392 |
| Jan 28, 2026 | 25,400.00 | 26,600.00 | 25,200.00 | 26,550.00 | 26,550.00 | 6.20% | 906,122 |
| Jan 27, 2026 | 24,500.00 | 25,250.00 | 24,450.00 | 25,000.00 | 25,000.00 | 1.21% | 434,327 |
| Jan 26, 2026 | 23,950.00 | 24,750.00 | 23,200.00 | 24,700.00 | 24,700.00 | 3.56% | 437,808 |
| Jan 23, 2026 | 23,100.00 | 24,150.00 | 22,800.00 | 23,850.00 | 23,850.00 | 4.84% | 514,714 |
| Jan 22, 2026 | 22,500.00 | 22,900.00 | 22,250.00 | 22,750.00 | 22,750.00 | 2.02% | 198,490 |
| Jan 21, 2026 | 22,550.00 | 22,600.00 | 22,050.00 | 22,300.00 | 22,300.00 | -3.04% | 221,873 |
| Jan 20, 2026 | 22,550.00 | 23,400.00 | 22,200.00 | 23,000.00 | 23,000.00 | 2.45% | 238,199 |
| Jan 19, 2026 | 22,700.00 | 22,750.00 | 22,250.00 | 22,450.00 | 22,450.00 | -0.88% | 166,833 |
| Jan 16, 2026 | 23,400.00 | 24,000.00 | 22,650.00 | 22,650.00 | 22,650.00 | -1.74% | 301,182 |
| Jan 15, 2026 | 22,450.00 | 23,300.00 | 22,100.00 | 23,050.00 | 23,050.00 | 1.77% | 193,317 |
| Jan 14, 2026 | 22,500.00 | 22,900.00 | 22,300.00 | 22,650.00 | 22,650.00 | 0.89% | 97,431 |
| Jan 13, 2026 | 22,500.00 | 22,700.00 | 22,250.00 | 22,450.00 | 22,450.00 | 0.45% | 126,126 |
| Jan 12, 2026 | 22,200.00 | 22,850.00 | 22,100.00 | 22,350.00 | 22,350.00 | 0.90% | 156,734 |
| Jan 9, 2026 | 22,300.00 | 22,475.00 | 21,850.00 | 22,150.00 | 22,150.00 | -0.89% | 179,300 |
| Jan 8, 2026 | 22,400.00 | 22,450.00 | 21,950.00 | 22,350.00 | 22,350.00 | -0.45% | 158,516 |
| Jan 7, 2026 | 22,800.00 | 22,900.00 | 22,300.00 | 22,450.00 | 22,450.00 | -1.97% | 159,426 |
| Jan 6, 2026 | 22,900.00 | 23,050.00 | 22,650.00 | 22,900.00 | 22,900.00 | 0.44% | 105,794 |
| Jan 5, 2026 | 23,600.00 | 23,700.00 | 22,600.00 | 22,800.00 | 22,800.00 | -3.39% | 222,412 |
| Jan 2, 2026 | 23,000.00 | 23,650.00 | 22,800.00 | 23,600.00 | 23,600.00 | 2.83% | 96,203 |
| Dec 30, 2025 | 22,850.00 | 23,250.00 | 22,850.00 | 22,950.00 | 22,950.00 | -0.22% | 60,061 |
| Dec 29, 2025 | 22,900.00 | 23,250.00 | 22,650.00 | 23,000.00 | 23,000.00 | -0.43% | 73,359 |
| Dec 26, 2025 | 23,300.00 | 23,650.00 | 23,050.00 | 23,100.00 | 23,100.00 | -1.07% | 90,343 |
| Dec 24, 2025 | 23,450.00 | 23,500.00 | 23,100.00 | 23,350.00 | 23,350.00 | -0.64% | 58,687 |
| Dec 23, 2025 | 24,100.00 | 24,100.00 | 23,400.00 | 23,500.00 | 23,500.00 | -1.67% | 70,714 |
| Dec 22, 2025 | 23,500.00 | 24,100.00 | 23,500.00 | 23,900.00 | 23,900.00 | 2.58% | 120,878 |
| Dec 19, 2025 | 23,050.00 | 23,350.00 | 22,600.00 | 23,300.00 | 23,300.00 | 1.08% | 106,638 |
| Dec 18, 2025 | 22,400.00 | 23,100.00 | 22,200.00 | 23,050.00 | 23,050.00 | 0.88% | 102,868 |
| Dec 17, 2025 | 23,150.00 | 23,250.00 | 22,600.00 | 22,850.00 | 22,850.00 | -1.08% | 151,218 |
| Dec 16, 2025 | 23,400.00 | 23,700.00 | 23,050.00 | 23,100.00 | 23,100.00 | -2.12% | 124,995 |
| Dec 15, 2025 | 23,600.00 | 23,750.00 | 23,250.00 | 23,600.00 | 23,600.00 | -2.28% | 129,676 |
| Dec 12, 2025 | 24,500.00 | 24,750.00 | 24,050.00 | 24,150.00 | 24,150.00 | -1.63% | 128,200 |
| Dec 11, 2025 | 24,400.00 | 24,900.00 | 24,000.00 | 24,550.00 | 24,550.00 | 0.82% | 292,062 |
| Dec 10, 2025 | 24,550.00 | 25,350.00 | 24,250.00 | 24,350.00 | 24,350.00 | -0.20% | 160,162 |
| Dec 9, 2025 | 24,300.00 | 24,450.00 | 23,950.00 | 24,400.00 | 24,400.00 | 0.62% | 75,707 |
| Dec 8, 2025 | 24,550.00 | 24,700.00 | 24,150.00 | 24,250.00 | 24,250.00 | -1.42% | 93,886 |
| Dec 5, 2025 | 24,850.00 | 24,900.00 | 24,500.00 | 24,600.00 | 24,600.00 | -0.81% | 86,586 |
| Dec 4, 2025 | 24,400.00 | 24,850.00 | 24,250.00 | 24,800.00 | 24,800.00 | 1.43% | 115,719 |
| Dec 3, 2025 | 24,550.00 | 24,650.00 | 24,250.00 | 24,450.00 | 24,450.00 | 0.41% | 75,955 |
| Dec 2, 2025 | 24,600.00 | 24,750.00 | 24,250.00 | 24,350.00 | 24,350.00 | -0.20% | 62,614 |
| Dec 1, 2025 | 24,250.00 | 25,250.00 | 24,050.00 | 24,400.00 | 24,400.00 | 2.31% | 271,293 |
| Nov 28, 2025 | 23,400.00 | 24,050.00 | 23,350.00 | 23,850.00 | 23,850.00 | 2.36% | 134,931 |
| Nov 27, 2025 | 23,650.00 | 23,800.00 | 23,200.00 | 23,300.00 | 23,300.00 | -1.89% | 92,758 |
| Nov 26, 2025 | 23,500.00 | 23,850.00 | 23,050.00 | 23,750.00 | 23,750.00 | 2.59% | 107,773 |
| Nov 25, 2025 | 22,850.00 | 23,550.00 | 22,650.00 | 23,150.00 | 23,150.00 | 3.58% | 130,477 |
| Nov 24, 2025 | 22,200.00 | 22,650.00 | 21,950.00 | 22,350.00 | 22,350.00 | 1.82% | 106,945 |
| Nov 21, 2025 | 21,800.00 | 22,150.00 | 21,750.00 | 21,950.00 | 21,950.00 | -3.52% | 91,395 |
| Nov 20, 2025 | 22,950.00 | 23,150.00 | 22,650.00 | 22,750.00 | 22,750.00 | 1.34% | 90,860 |
| Nov 19, 2025 | 22,750.00 | 23,050.00 | 22,150.00 | 22,450.00 | 22,450.00 | -1.54% | 143,111 |
| Nov 18, 2025 | 23,850.00 | 23,950.00 | 22,800.00 | 22,800.00 | 22,800.00 | -5.39% | 156,233 |
| Nov 17, 2025 | 24,450.00 | 24,450.00 | 23,850.00 | 24,100.00 | 24,100.00 | -0.41% | 73,023 |
| Nov 14, 2025 | 24,600.00 | 24,800.00 | 24,150.00 | 24,200.00 | 24,200.00 | -4.16% | 100,988 |
| Nov 13, 2025 | 25,350.00 | 25,800.00 | 25,150.00 | 25,250.00 | 25,250.00 | -0.59% | 144,207 |
| Nov 12, 2025 | 24,450.00 | 25,600.00 | 24,000.00 | 25,400.00 | 25,400.00 | 5.39% | 207,533 |
| Nov 11, 2025 | 24,600.00 | 25,000.00 | 23,800.00 | 24,100.00 | 24,100.00 | -1.23% | 115,796 |
| Nov 10, 2025 | 23,800.00 | 24,600.00 | 23,700.00 | 24,400.00 | 24,400.00 | 2.95% | 109,119 |
| Nov 7, 2025 | 23,650.00 | 24,050.00 | 23,450.00 | 23,700.00 | 23,700.00 | -2.07% | 165,289 |
| Nov 6, 2025 | 25,150.00 | 25,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | -2.42% | 213,525 |
| Nov 5, 2025 | 24,850.00 | 24,900.00 | 23,350.00 | 24,800.00 | 24,800.00 | -1.39% | 239,353 |
| Nov 4, 2025 | 25,450.00 | 25,450.00 | 25,000.00 | 25,150.00 | 25,150.00 | -1.76% | 136,460 |
| Nov 3, 2025 | 25,550.00 | 25,950.00 | 25,400.00 | 25,600.00 | 25,600.00 | 3.02% | 251,108 |
| Oct 31, 2025 | 24,600.00 | 25,050.00 | 24,350.00 | 24,850.00 | 24,850.00 | 1.84% | 117,987 |
| Oct 30, 2025 | 25,350.00 | 25,400.00 | 24,250.00 | 24,400.00 | 24,400.00 | -3.56% | 134,503 |
| Oct 29, 2025 | 25,650.00 | 25,800.00 | 25,100.00 | 25,300.00 | 25,300.00 | 1.40% | 216,292 |
| Oct 28, 2025 | 25,150.00 | 25,200.00 | 24,750.00 | 24,950.00 | 24,950.00 | -0.40% | 115,450 |
| Oct 27, 2025 | 24,250.00 | 25,150.00 | 24,100.00 | 25,050.00 | 25,050.00 | 4.38% | 209,234 |
| Oct 24, 2025 | 24,350.00 | 24,450.00 | 23,900.00 | 24,000.00 | 24,000.00 | -0.41% | 140,300 |
| Oct 23, 2025 | 24,300.00 | 24,600.00 | 24,050.00 | 24,100.00 | 24,100.00 | -1.63% | 94,589 |
| Oct 22, 2025 | 24,900.00 | 24,950.00 | 24,150.00 | 24,500.00 | 24,500.00 | -0.41% | 142,624 |
| Oct 21, 2025 | 24,600.00 | 25,200.00 | 24,450.00 | 24,600.00 | 24,600.00 | 1.03% | 114,482 |
| Oct 20, 2025 | 24,350.00 | 24,450.00 | 24,000.00 | 24,350.00 | 24,350.00 | 0.62% | 136,397 |
| Oct 17, 2025 | 24,600.00 | 24,650.00 | 24,200.00 | 24,200.00 | 24,200.00 | -2.81% | 144,575 |
| Oct 16, 2025 | 25,250.00 | 25,450.00 | 24,800.00 | 24,900.00 | 24,900.00 | -0.60% | 120,689 |
| Oct 15, 2025 | 24,750.00 | 25,100.00 | 24,400.00 | 25,050.00 | 25,050.00 | 1.83% | 125,803 |
| Oct 14, 2025 | 25,500.00 | 25,700.00 | 24,350.00 | 24,600.00 | 24,600.00 | -2.96% | 166,649 |
| Oct 13, 2025 | 25,200.00 | 25,550.00 | 24,950.00 | 25,350.00 | 25,350.00 | -2.12% | 154,436 |
| Oct 10, 2025 | 26,000.00 | 26,200.00 | 25,650.00 | 25,900.00 | 25,900.00 | 0.39% | 130,565 |