Hancom Inc. (KOSDAQ:030520)
South Korea
· Delayed Price · Currency is KRW 20,700
-200 (-0.96%)
Apr 29, 2026, 12:40 PM KST
Hancom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 21,250.00 | 21,300.00 | 20,900.00 | 20,900.00 | 20,900.00 | -1.42% | 80,645 |
| Apr 27, 2026 | 21,100.00 | 21,450.00 | 21,050.00 | 21,200.00 | 21,200.00 | 0.95% | 130,804 |
| Apr 24, 2026 | 20,950.00 | 21,200.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.24% | 90,931 |
| Apr 23, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 21,050.00 | 21,050.00 | 0.72% | 126,892 |
| Apr 22, 2026 | 21,000.00 | 21,150.00 | 20,700.00 | 20,900.00 | 20,900.00 | -0.95% | 80,492 |
| Apr 21, 2026 | 21,500.00 | 21,500.00 | 21,050.00 | 21,100.00 | 21,100.00 | -1.63% | 133,585 |
| Apr 20, 2026 | 20,750.00 | 22,600.00 | 20,500.00 | 21,450.00 | 21,450.00 | 3.37% | 546,252 |
| Apr 17, 2026 | 20,950.00 | 20,950.00 | 20,650.00 | 20,750.00 | 20,750.00 | -1.43% | 68,283 |
| Apr 16, 2026 | 21,600.00 | 21,650.00 | 20,950.00 | 21,050.00 | 21,050.00 | 2.18% | 216,089 |
| Apr 15, 2026 | 20,850.00 | 20,950.00 | 20,450.00 | 20,600.00 | 20,600.00 | 0.98% | 231,497 |
| Apr 14, 2026 | 20,450.00 | 20,800.00 | 20,300.00 | 20,400.00 | 20,400.00 | 2.77% | 99,956 |
| Apr 13, 2026 | 19,850.00 | 20,150.00 | 19,630.00 | 19,850.00 | 19,850.00 | -1.73% | 134,985 |
| Apr 10, 2026 | 20,300.00 | 20,400.00 | 19,990.00 | 20,200.00 | 20,200.00 | 0.25% | 111,133 |
| Apr 9, 2026 | 19,870.00 | 20,150.00 | 19,760.00 | 20,150.00 | 20,150.00 | 0.75% | 131,355 |
| Apr 8, 2026 | 19,480.00 | 20,450.00 | 19,480.00 | 20,000.00 | 20,000.00 | 5.99% | 199,301 |
| Apr 7, 2026 | 19,140.00 | 19,370.00 | 18,750.00 | 18,870.00 | 18,870.00 | -0.63% | 65,663 |
| Apr 6, 2026 | 19,120.00 | 19,270.00 | 18,890.00 | 18,990.00 | 18,990.00 | -0.68% | 84,959 |
| Apr 3, 2026 | 19,350.00 | 19,540.00 | 19,050.00 | 19,120.00 | 19,120.00 | -0.21% | 68,683 |
| Apr 2, 2026 | 20,350.00 | 20,350.00 | 18,920.00 | 19,160.00 | 19,160.00 | -4.91% | 148,342 |
| Apr 1, 2026 | 19,660.00 | 20,250.00 | 19,640.00 | 20,150.00 | 20,150.00 | 5.72% | 121,681 |
| Mar 31, 2026 | 19,430.00 | 19,950.00 | 18,910.00 | 19,060.00 | 19,060.00 | -2.71% | 189,079 |
| Mar 30, 2026 | 19,810.00 | 20,150.00 | 19,570.00 | 19,590.00 | 19,590.00 | -4.21% | 96,711 |
| Mar 27, 2026 | 19,510.00 | 20,450.00 | 19,400.00 | 20,450.00 | 20,450.00 | 3.44% | 149,432 |
| Mar 26, 2026 | 20,450.00 | 20,500.00 | 19,680.00 | 19,770.00 | 19,770.00 | -3.80% | 170,459 |
| Mar 25, 2026 | 20,450.00 | 20,700.00 | 20,300.00 | 20,550.00 | 20,550.00 | 0.98% | 65,974 |
| Mar 24, 2026 | 20,050.00 | 20,400.00 | 19,700.00 | 20,350.00 | 20,350.00 | 3.67% | 137,600 |
| Mar 23, 2026 | 20,200.00 | 20,200.00 | 19,580.00 | 19,630.00 | 19,630.00 | -5.17% | 101,231 |
| Mar 20, 2026 | 20,750.00 | 21,050.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.98% | 81,264 |
| Mar 19, 2026 | 20,600.00 | 20,750.00 | 20,400.00 | 20,500.00 | 20,500.00 | -2.61% | 89,800 |
| Mar 18, 2026 | 21,150.00 | 21,350.00 | 20,850.00 | 21,050.00 | 21,050.00 | 0.96% | 106,239 |
| Mar 17, 2026 | 21,200.00 | 21,350.00 | 20,850.00 | 20,850.00 | 20,850.00 | 0.72% | 111,942 |
| Mar 16, 2026 | 22,000.00 | 22,000.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 275,184 |
| Mar 13, 2026 | 20,100.00 | 20,800.00 | 19,870.00 | 20,600.00 | 20,600.00 | - | 157,232 |
| Mar 12, 2026 | 20,050.00 | 20,600.00 | 19,870.00 | 20,600.00 | 20,600.00 | 2.23% | 286,335 |
| Mar 11, 2026 | 20,450.00 | 20,800.00 | 20,050.00 | 20,150.00 | 20,150.00 | -0.74% | 147,150 |
| Mar 10, 2026 | 20,600.00 | 20,700.00 | 20,050.00 | 20,300.00 | 20,300.00 | 2.01% | 141,158 |
| 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 |