Skip to main content
HancomWITH Inc. (KOSDAQ:054920)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,680.00
-80.00 (-1.03%)
At close: Apr 28, 2026

HancomWITH Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267,830.008,660.007,450.007,680.007,680.00-1.03%7,361,991
Apr 27, 20266,900.008,300.006,750.007,760.007,760.0013.95%19,828,097
Apr 24, 20267,120.007,400.006,800.006,810.006,810.00-3.68%3,807,750
Apr 23, 20266,560.007,070.006,560.007,070.007,070.008.60%1,533,355
Apr 22, 20266,400.006,600.006,280.006,510.006,510.000.15%867,430
Apr 21, 20266,870.006,870.006,320.006,500.006,500.00-8.32%1,747,002
Apr 20, 20266,300.007,980.006,140.007,090.007,090.0015.47%32,484,421
Apr 17, 20266,690.006,700.006,040.006,140.006,140.00-8.08%3,228,328
Apr 16, 20267,280.007,800.006,560.006,680.006,680.004.21%13,596,499
Apr 15, 20265,690.006,780.005,530.006,410.006,410.0019.81%19,688,040
Apr 14, 20265,110.005,390.005,030.005,350.005,350.007.21%1,240,373
Apr 13, 20264,960.005,140.004,860.004,990.004,990.00-0.20%480,255
Apr 10, 20264,750.005,030.004,705.005,000.005,000.006.38%468,868
Apr 9, 20264,855.004,860.004,665.004,700.004,700.00-3.49%283,834
Apr 8, 20264,700.004,890.004,680.004,870.004,870.007.03%404,145
Apr 7, 20264,725.004,820.004,470.004,550.004,550.00-3.19%520,582
Apr 6, 20264,740.004,945.004,665.004,700.004,700.00-1.88%666,606
Apr 3, 20264,895.005,020.004,775.004,790.004,790.00-1.24%595,267
Apr 2, 20265,420.005,450.004,720.004,850.004,850.00-7.27%1,600,424
Apr 1, 20265,080.005,390.005,050.005,230.005,230.004.70%3,018,941
Mar 31, 20264,680.006,010.004,535.004,995.004,995.004.83%17,286,624
Mar 30, 20265,130.005,130.004,750.004,765.004,765.00-8.89%727,048
Mar 27, 20264,610.005,450.004,500.005,230.005,230.0010.69%4,729,366
Mar 26, 20264,870.005,040.004,675.004,725.004,725.00-2.68%612,815
Mar 25, 20264,490.004,875.004,460.004,855.004,855.008.98%913,766
Mar 24, 20264,365.004,540.004,295.004,455.004,455.004.58%244,887
Mar 23, 20264,380.004,450.004,155.004,260.004,260.00-5.86%276,293
Mar 20, 20264,455.004,600.004,380.004,525.004,525.002.03%200,330
Mar 19, 20264,500.004,500.004,395.004,435.004,435.00-2.95%220,348
Mar 18, 20264,600.004,635.004,520.004,570.004,570.001.44%267,032
Mar 17, 20264,505.004,610.004,490.004,505.004,505.001.81%239,766
Mar 16, 20264,550.004,610.004,405.004,425.004,425.00-0.56%241,729
Mar 13, 20264,410.004,600.004,300.004,450.004,450.00-0.78%229,545
Mar 12, 20264,505.004,565.004,415.004,485.004,485.00-0.44%118,303
Mar 11, 20264,520.004,625.004,400.004,505.004,505.001.12%336,753
Mar 10, 20264,385.004,455.004,340.004,455.004,455.005.57%201,943
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