Skip to main content
HancomWITH Inc. (KOSDAQ:054920)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,220.00
-235.00 (-5.27%)
At close: Mar 9, 2026

HancomWITH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,300.004,300.004,050.004,220.004,220.00-5.27%412,784
Mar 6, 20264,390.004,585.004,250.004,455.004,455.000.45%276,724
Mar 5, 20264,160.004,520.004,160.004,435.004,435.0011.71%660,079
Mar 4, 20264,560.004,680.003,890.003,970.003,970.00-15.62%1,069,013
Mar 3, 20264,890.005,090.004,645.004,705.004,705.00-4.18%792,653
Feb 27, 20265,110.005,110.004,910.004,910.004,910.00-4.29%667,987
Feb 26, 20265,490.005,630.005,120.005,130.005,130.00-3.21%1,090,024
Feb 25, 20265,380.005,430.005,230.005,300.005,300.00-0.19%725,240
Feb 24, 20265,190.005,420.005,140.005,310.005,310.003.31%966,789
Feb 23, 20265,280.005,300.005,060.005,140.005,140.00-1.91%527,313
Feb 20, 20265,220.005,320.005,080.005,240.005,240.000.96%638,665
Feb 19, 20265,190.005,240.005,060.005,190.005,190.001.57%415,354
Feb 13, 20265,210.005,240.005,070.005,110.005,110.00-3.95%554,512
Feb 12, 20265,360.005,420.005,210.005,320.005,320.00-0.75%452,114
Feb 11, 20265,480.005,480.005,300.005,360.005,360.00-0.56%438,509
Feb 10, 20265,380.005,510.005,340.005,390.005,390.00-472,237
Feb 9, 20265,340.005,590.005,310.005,390.005,390.002.86%1,039,185
Feb 6, 20265,070.005,490.004,905.005,240.005,240.00-1.87%1,228,458
Feb 5, 20265,680.005,680.005,210.005,340.005,340.00-5.99%1,056,645
Feb 4, 20265,810.006,050.005,630.005,680.005,680.00-4.22%1,147,459
Feb 3, 20265,760.006,130.005,700.005,930.005,930.005.33%1,911,131
Feb 2, 20266,010.006,040.005,570.005,630.005,630.00-6.48%1,649,298
Jan 30, 20266,300.006,440.005,920.006,020.006,020.00-4.90%2,470,011
Jan 29, 20265,870.006,980.005,790.006,330.006,330.009.33%21,832,856
Jan 28, 20266,100.006,210.005,650.005,790.005,790.00-8.53%13,248,440
Jan 27, 20264,865.006,330.004,810.006,330.006,330.0029.85%14,746,980
Jan 26, 20264,945.005,230.004,600.004,875.004,875.000.93%2,886,162
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
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