Skip to main content
HancomWITH Inc. (KOSDAQ:054920)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,860.00
-40.00 (-1.03%)
At close: Dec 5, 2025

HancomWITH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 11, 20253,960.004,045.003,800.003,840.003,840.00-2.17%167,519
Nov 10, 20253,745.003,935.003,690.003,925.003,925.004.95%155,565
Nov 7, 20253,795.003,825.003,670.003,740.003,740.00-2.73%161,828
Nov 6, 20253,900.003,935.003,745.003,845.003,845.00-0.52%246,745
Nov 5, 20253,920.003,920.003,665.003,865.003,865.00-1.40%275,497
Nov 4, 20253,945.003,950.003,810.003,920.003,920.00-190,137
Nov 3, 20253,940.004,030.003,907.003,920.003,920.00-0.76%223,702
Oct 31, 20253,890.004,032.003,890.003,950.003,950.001.28%327,480
Oct 30, 20254,040.004,045.003,875.003,900.003,900.00-3.47%451,473
Oct 29, 20254,060.004,115.004,020.004,040.004,040.00-0.25%202,800
Oct 28, 20254,055.004,115.004,030.004,050.004,050.00-0.74%198,993
Oct 27, 20254,085.004,130.004,050.004,080.004,080.00-0.12%287,632
Oct 24, 20254,180.004,180.004,065.004,085.004,085.00-1.21%220,898
Oct 23, 20254,145.004,175.004,050.004,135.004,135.00-0.12%182,557
Oct 22, 20254,080.004,160.003,940.004,140.004,140.001.22%358,625
Oct 21, 20254,145.004,160.004,045.004,090.004,090.00-0.12%251,453
Oct 20, 20254,050.004,160.004,025.004,095.004,095.001.11%182,099
Oct 17, 20254,185.004,185.004,050.004,050.004,050.00-3.23%337,705
Oct 16, 20254,390.004,390.004,180.004,185.004,185.00-4.99%694,422
Oct 15, 20254,445.004,525.004,360.004,405.004,405.000.34%256,723
Oct 14, 20254,525.004,620.004,385.004,390.004,390.00-2.12%598,615
Oct 13, 20254,560.004,600.004,455.004,485.004,485.00-3.76%350,804
Oct 10, 20254,390.004,780.004,345.004,660.004,660.006.15%888,327
Oct 2, 20254,420.004,460.004,375.004,390.004,390.00-0.57%312,939
Oct 1, 20254,545.004,570.004,400.004,415.004,415.00-2.97%509,229
Sep 30, 20254,860.004,905.004,530.004,550.004,550.00-6.28%974,208
Sep 29, 20254,985.005,200.004,855.004,855.004,855.00-0.51%1,724,626
Sep 26, 20254,880.005,450.004,720.004,880.004,880.00-9,409,924
Sep 25, 20254,780.004,960.004,655.004,880.004,880.002.31%1,223,541
Sep 24, 20255,000.005,050.004,750.004,770.004,770.00-1.95%1,190,743
Sep 23, 20254,995.005,070.004,765.004,865.004,865.00-2.21%1,707,853
Sep 22, 20255,050.005,100.004,805.004,975.004,975.003.00%2,720,333
Sep 19, 20254,425.005,170.004,370.004,830.004,830.0010.65%8,571,892
Sep 18, 20254,215.004,380.004,215.004,365.004,365.003.56%271,943
Sep 17, 20254,405.004,405.004,140.004,215.004,215.00-4.31%591,085
Sep 16, 20254,440.004,445.004,380.004,405.004,405.00-0.68%295,377
Sep 15, 20254,540.004,580.004,405.004,435.004,435.00-2.21%292,475
Sep 12, 20254,560.004,630.004,525.004,535.004,535.000.33%348,566
Sep 11, 20254,695.004,765.004,500.004,520.004,520.00-2.69%610,652
Sep 10, 20254,610.004,700.004,575.004,645.004,645.002.09%526,736
Sep 9, 20254,540.004,620.004,505.004,550.004,550.000.66%334,346
Sep 8, 20254,465.004,550.004,450.004,520.004,520.002.61%301,284
Sep 5, 20254,530.004,590.004,405.004,405.004,405.00-4.03%378,994
Sep 4, 20254,460.004,695.004,445.004,590.004,590.003.03%722,219
Sep 3, 20254,500.004,835.004,300.004,455.004,455.000.45%1,101,157
Sep 2, 20254,380.004,540.004,380.004,435.004,435.001.14%206,778
Sep 1, 20254,515.004,585.004,370.004,385.004,385.00-2.99%236,249
Aug 29, 20254,500.004,555.004,400.004,520.004,520.001.35%208,768
Aug 28, 20254,400.004,500.004,345.004,460.004,460.001.25%197,014
Aug 27, 20254,435.004,455.004,330.004,405.004,405.00-0.45%131,260
Aug 26, 20254,550.004,555.004,400.004,425.004,425.00-3.59%212,531
Aug 25, 20254,400.004,590.004,370.004,590.004,590.005.15%435,403
Aug 22, 20254,280.004,445.004,280.004,365.004,365.000.81%228,722
Aug 21, 20254,265.004,485.004,265.004,330.004,330.001.52%412,038
Aug 20, 20254,300.004,420.004,185.004,265.004,265.00-2.51%641,241
Aug 19, 20254,460.004,530.004,335.004,375.004,375.00-1.91%392,056
Aug 18, 20254,360.004,485.004,295.004,460.004,460.002.29%395,622
Aug 14, 20254,380.004,460.004,295.004,360.004,360.00-0.11%321,057
Aug 13, 20254,490.004,525.004,345.004,365.004,365.00-1.47%326,227
Aug 12, 20254,635.004,655.004,425.004,430.004,430.00-3.17%367,625
Aug 11, 20254,450.004,745.004,360.004,575.004,575.001.22%875,128
Aug 8, 20254,625.004,670.004,475.004,520.004,520.00-2.27%409,719
Aug 7, 20254,620.004,770.004,580.004,625.004,625.002.78%894,609
Aug 6, 20254,550.004,600.004,430.004,500.004,500.00-0.33%402,163
Aug 5, 20254,640.004,650.004,430.004,515.004,515.00-1.53%744,120
Aug 4, 20254,470.004,770.004,455.004,585.004,585.000.22%857,236
Aug 1, 20254,905.004,910.004,480.004,575.004,575.00-8.68%1,278,602
Jul 31, 20255,040.005,200.004,830.005,010.005,010.000.60%1,804,479
Jul 30, 20254,985.005,310.004,935.004,980.004,980.000.20%2,695,432
Jul 29, 20255,100.005,370.004,945.004,970.004,970.00-1.19%2,930,609
Jul 28, 20255,100.005,560.004,885.005,030.005,030.001.00%7,212,517
Jul 25, 20254,370.005,520.004,350.004,980.004,980.0015.01%15,670,320
Jul 24, 20254,565.004,680.004,300.004,330.004,330.00-4.94%950,963
Jul 23, 20254,680.004,750.004,540.004,555.004,555.00-1.51%652,574
Jul 22, 20254,725.004,970.004,585.004,625.004,625.00-2.22%1,244,908
Jul 21, 20254,855.004,900.004,665.004,730.004,730.00-2.57%806,788
Jul 18, 20254,945.005,390.004,805.004,855.004,855.00-0.72%2,804,925
Jul 17, 20255,450.005,480.004,765.004,890.004,890.00-7.74%1,820,098
Jul 16, 20255,270.005,850.005,160.005,300.005,300.00-2.57%6,876,992
Jul 15, 20255,650.005,650.005,270.005,440.005,440.00-2.68%872,905
Jul 14, 20255,570.005,630.005,530.005,590.005,590.002.19%895,652
Jul 11, 20255,340.005,530.005,260.005,470.005,470.002.43%1,124,924