Hancom Inc. 030520
KRX · South Korea · Technology Services
KRW 17,180.00-240.00 (-1.38%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 17,180.00 | -1.38% | KRW 17,580.00 | KRW 17,620.00 | KRW 17,100.00 | 47.53K |
| 2026-10-01 | KRW 17,420.00 | +2.41% | KRW 17,080.00 | KRW 17,480.00 | KRW 16,970.00 | 88.30K |
| 2026-09-30 | KRW 17,010.00 | -2.69% | KRW 17,640.00 | KRW 17,650.00 | KRW 17,010.00 | 62.83K |
| 2026-09-29 | KRW 17,480.00 | +0.06% | KRW 17,470.00 | KRW 17,520.00 | KRW 17,240.00 | 102.11K |
| 2026-09-28 | KRW 17,470.00 | +1.39% | KRW 17,050.00 | KRW 17,700.00 | KRW 17,010.00 | 106.91K |
| 2026-09-23 | KRW 17,230.00 | +4.42% | KRW 16,620.00 | KRW 17,350.00 | KRW 16,510.00 | 160.69K |
| 2026-09-22 | KRW 16,500.00 | -1.02% | KRW 16,930.00 | KRW 16,980.00 | KRW 16,470.00 | 105.88K |
| 2026-09-21 | KRW 16,670.00 | -1.83% | KRW 16,960.00 | KRW 17,000.00 | KRW 16,630.00 | 83.26K |
| 2026-09-18 | KRW 16,980.00 | +0.12% | KRW 17,200.00 | KRW 17,280.00 | KRW 16,980.00 | 70.68K |
| 2026-09-17 | KRW 16,960.00 | +0.59% | KRW 16,900.00 | KRW 17,120.00 | KRW 16,860.00 | 96.90K |
| 2026-09-16 | KRW 16,860.00 | -4.20% | KRW 17,550.00 | KRW 17,600.00 | KRW 16,810.00 | 141.11K |
| 2026-09-15 | KRW 17,600.00 | +1.21% | KRW 17,200.00 | KRW 18,870.00 | KRW 17,190.00 | 486.68K |
| 2026-09-14 | KRW 17,390.00 | +1.81% | KRW 16,720.00 | KRW 17,500.00 | KRW 16,700.00 | 106.82K |
| 2026-09-11 | KRW 17,080.00 | -2.40% | KRW 17,100.00 | KRW 17,500.00 | KRW 17,060.00 | 150.42K |
| 2026-09-10 | KRW 17,500.00 | +4.79% | KRW 16,690.00 | KRW 17,500.00 | KRW 16,530.00 | 169.54K |
| 2026-09-09 | KRW 16,700.00 | -0.95% | KRW 16,900.00 | KRW 16,960.00 | KRW 16,700.00 | 56.73K |
| 2026-09-08 | KRW 16,860.00 | -2.99% | KRW 17,340.00 | KRW 17,480.00 | KRW 16,860.00 | 64.70K |
| 2026-09-07 | KRW 17,380.00 | -0.17% | KRW 17,700.00 | KRW 17,700.00 | KRW 17,300.00 | 47.94K |
| 2026-09-04 | KRW 17,410.00 | +0.99% | KRW 17,480.00 | KRW 17,660.00 | KRW 17,320.00 | 68.23K |
| 2026-09-03 | KRW 17,240.00 | -1.20% | KRW 17,890.00 | KRW 17,890.00 | KRW 17,120.00 | 88.58K |
| 2026-09-02 | KRW 17,450.00 | -3.00% | KRW 17,800.00 | KRW 17,960.00 | KRW 17,430.00 | 123.34K |
| 2026-09-01 | KRW 17,990.00 | -0.06% | KRW 17,840.00 | KRW 18,290.00 | KRW 17,840.00 | 133.60K |
| 2026-08-31 | KRW 18,000.00 | -0.99% | KRW 17,760.00 | KRW 18,150.00 | KRW 17,510.00 | 153.70K |
| 2026-08-28 | KRW 18,180.00 | +2.89% | KRW 18,050.00 | KRW 18,180.00 | KRW 17,760.00 | 133.64K |
| 2026-08-27 | KRW 17,670.00 | -0.06% | KRW 17,720.00 | KRW 18,100.00 | KRW 17,580.00 | 118.24K |
| 2026-08-26 | KRW 17,680.00 | +0.06% | KRW 17,600.00 | KRW 17,840.00 | KRW 17,350.00 | 108.91K |
| 2026-08-25 | KRW 17,670.00 | +2.55% | KRW 17,130.00 | KRW 17,670.00 | KRW 16,730.00 | 147.88K |
| 2026-08-24 | KRW 17,230.00 | +0.70% | KRW 17,030.00 | KRW 17,580.00 | KRW 17,030.00 | 107.49K |
| 2026-08-21 | KRW 17,110.00 | -2.34% | KRW 17,150.00 | KRW 17,360.00 | KRW 16,930.00 | 62.42K |
| 2026-08-20 | KRW 17,520.00 | +2.40% | KRW 17,310.00 | KRW 17,800.00 | KRW 17,310.00 | 111.98K |
| 2026-08-19 | KRW 17,110.00 | -1.67% | KRW 17,000.00 | KRW 17,480.00 | KRW 16,710.00 | 53.26K |
| 2026-08-18 | KRW 17,400.00 | -6.40% | KRW 18,420.00 | KRW 18,480.00 | KRW 17,280.00 | 142.27K |
| 2026-08-14 | KRW 18,590.00 | +1.53% | KRW 18,310.00 | KRW 18,740.00 | KRW 18,120.00 | 141.61K |
| 2026-08-13 | KRW 18,310.00 | -1.98% | KRW 18,710.00 | KRW 18,880.00 | KRW 18,230.00 | 151.34K |
| 2026-08-12 | KRW 18,680.00 | -2.20% | KRW 18,840.00 | KRW 19,350.00 | KRW 18,630.00 | 88.07K |
| 2026-08-11 | KRW 19,100.00 | +0.53% | KRW 18,820.00 | KRW 19,380.00 | KRW 18,710.00 | 100.86K |
| 2026-08-10 | KRW 19,000.00 | +2.81% | KRW 18,570.00 | KRW 19,260.00 | KRW 18,570.00 | 82.13K |
| 2026-08-07 | KRW 18,480.00 | -0.91% | KRW 18,500.00 | KRW 18,830.00 | KRW 18,230.00 | 114.40K |
| 2026-08-06 | KRW 18,650.00 | +0.21% | KRW 18,380.00 | KRW 18,830.00 | KRW 18,300.00 | 78.79K |
| 2026-08-05 | KRW 18,610.00 | +0.22% | KRW 18,740.00 | KRW 18,920.00 | KRW 18,510.00 | 90.69K |
| 2026-08-04 | KRW 18,570.00 | +7.03% | KRW 18,200.00 | KRW 18,690.00 | KRW 18,060.00 | 196.18K |
| 2026-08-03 | KRW 17,350.00 | +1.76% | KRW 16,610.00 | KRW 18,170.00 | KRW 16,610.00 | 155.24K |
| 2026-07-31 | KRW 17,050.00 | +7.64% | KRW 16,200.00 | KRW 17,100.00 | KRW 16,200.00 | 90.47K |
| 2026-07-30 | KRW 15,840.00 | +4.42% | KRW 14,850.00 | KRW 16,330.00 | KRW 14,850.00 | 165.70K |
| 2026-07-29 | KRW 15,170.00 | -6.88% | KRW 16,430.00 | KRW 16,530.00 | KRW 14,800.00 | 175.17K |
| 2026-07-28 | KRW 16,290.00 | -3.50% | KRW 16,510.00 | KRW 16,980.00 | KRW 16,060.00 | 66.42K |
| 2026-07-27 | KRW 16,880.00 | +2.68% | KRW 17,000.00 | KRW 17,780.00 | KRW 16,750.00 | 100.34K |
| 2026-07-24 | KRW 16,440.00 | -2.55% | KRW 16,450.00 | KRW 16,840.00 | KRW 16,100.00 | 81.78K |
| 2026-07-23 | KRW 16,870.00 | +6.17% | KRW 16,050.00 | KRW 16,890.00 | KRW 16,050.00 | 100.73K |
| 2026-07-22 | KRW 15,890.00 | +0.51% | KRW 15,920.00 | KRW 16,540.00 | KRW 15,890.00 | 58.56K |
| 2026-07-21 | KRW 15,810.00 | +0.25% | KRW 15,720.00 | KRW 16,170.00 | KRW 15,660.00 | 65.20K |
| 2026-07-20 | KRW 15,770.00 | -4.77% | KRW 16,560.00 | KRW 16,560.00 | KRW 15,760.00 | 52.34K |
| 2026-07-16 | KRW 16,560.00 | -2.24% | KRW 16,600.00 | KRW 16,880.00 | KRW 16,380.00 | 38.08K |
| 2026-07-15 | KRW 16,940.00 | +3.10% | KRW 16,550.00 | KRW 17,300.00 | KRW 16,550.00 | 90.15K |
| 2026-07-14 | KRW 16,430.00 | -1.02% | KRW 16,490.00 | KRW 16,710.00 | KRW 16,000.00 | 149.67K |
| 2026-07-13 | KRW 16,600.00 | -6.11% | KRW 17,670.00 | KRW 17,980.00 | KRW 16,490.00 | 172.31K |
| 2026-07-10 | KRW 17,680.00 | +3.21% | KRW 17,270.00 | KRW 18,050.00 | KRW 17,270.00 | 152.97K |
| 2026-07-09 | KRW 17,130.00 | +0.12% | KRW 16,940.00 | KRW 17,370.00 | KRW 16,630.00 | 206.77K |
| 2026-07-08 | KRW 17,110.00 | -5.37% | KRW 17,620.00 | KRW 18,220.00 | KRW 17,020.00 | 122.50K |
| 2026-07-07 | KRW 18,080.00 | -4.03% | KRW 18,770.00 | KRW 19,120.00 | KRW 17,640.00 | 92.33K |
| 2026-07-06 | KRW 18,840.00 | -2.84% | KRW 19,270.00 | KRW 19,460.00 | KRW 18,720.00 | 80.11K |
| 2026-07-03 | KRW 19,390.00 | +0.47% | KRW 19,150.00 | KRW 19,700.00 | KRW 18,300.00 | 190.72K |
| 2026-07-02 | KRW 19,300.00 | -0.31% | KRW 18,940.00 | KRW 19,850.00 | KRW 18,410.00 | 147.53K |
| 2026-07-01 | KRW 19,360.00 | +4.65% | KRW 18,330.00 | KRW 19,760.00 | KRW 18,280.00 | 196.66K |
| 2026-06-30 | KRW 18,500.00 | +0.93% | KRW 18,160.00 | KRW 18,740.00 | KRW 18,110.00 | 101.61K |
| 2026-06-29 | KRW 18,330.00 | +10.76% | KRW 16,400.00 | KRW 18,440.00 | KRW 16,400.00 | 188.28K |
| 2026-06-26 | KRW 16,550.00 | -1.90% | KRW 16,800.00 | KRW 17,250.00 | KRW 15,620.00 | 135.31K |
| 2026-06-25 | KRW 16,870.00 | -6.23% | KRW 18,000.00 | KRW 18,270.00 | KRW 16,870.00 | 150.29K |
| 2026-06-24 | KRW 17,990.00 | -3.07% | KRW 18,380.00 | KRW 18,900.00 | KRW 17,960.00 | 158.16K |
| 2026-06-23 | KRW 18,560.00 | -1.85% | KRW 18,850.00 | KRW 19,130.00 | KRW 18,370.00 | 187.13K |
| 2026-06-22 | KRW 18,910.00 | -0.05% | KRW 18,950.00 | KRW 19,390.00 | KRW 18,750.00 | 104.14K |
| 2026-06-19 | KRW 18,920.00 | -1.10% | KRW 19,140.00 | KRW 19,440.00 | KRW 18,650.00 | 172.63K |
| 2026-06-18 | KRW 19,130.00 | -2.30% | KRW 19,450.00 | KRW 19,550.00 | KRW 19,130.00 | 71.65K |
| 2026-06-17 | KRW 19,580.00 | -1.61% | KRW 19,810.00 | KRW 19,970.00 | KRW 19,300.00 | 80.22K |
| 2026-06-16 | KRW 19,900.00 | -2.21% | KRW 20,300.00 | KRW 20,700.00 | KRW 19,810.00 | 110.89K |
| 2026-06-15 | KRW 20,350.00 | +2.26% | KRW 20,350.00 | KRW 20,650.00 | KRW 20,000.00 | 100.87K |
| 2026-06-12 | KRW 19,900.00 | +0.05% | KRW 20,100.00 | KRW 20,550.00 | KRW 19,760.00 | 328.49K |
| 2026-06-11 | KRW 19,890.00 | +3.32% | KRW 18,780.00 | KRW 20,100.00 | KRW 18,400.00 | 289.18K |
| 2026-06-10 | KRW 19,250.00 | +1.80% | KRW 18,530.00 | KRW 19,280.00 | KRW 18,490.00 | 162.25K |
| 2026-06-09 | KRW 18,910.00 | +4.48% | KRW 18,110.00 | KRW 19,100.00 | KRW 17,800.00 | 190.88K |
| 2026-06-08 | KRW 18,100.00 | -5.88% | KRW 18,100.00 | KRW 19,130.00 | KRW 17,850.00 | 168.12K |
| 2026-06-05 | KRW 19,230.00 | -1.74% | KRW 19,150.00 | KRW 19,970.00 | KRW 18,880.00 | 152.37K |
| 2026-06-04 | KRW 19,570.00 | -1.16% | KRW 19,310.00 | KRW 19,950.00 | KRW 18,800.00 | 193.71K |
| 2026-06-02 | KRW 19,800.00 | -1.25% | KRW 20,050.00 | KRW 20,150.00 | KRW 19,170.00 | 187.02K |
| 2026-06-01 | KRW 20,050.00 | -1.72% | KRW 20,650.00 | KRW 20,950.00 | KRW 19,970.00 | 324.93K |
| 2026-05-29 | KRW 20,400.00 | +5.70% | KRW 19,950.00 | KRW 21,000.00 | KRW 19,380.00 | 299.06K |
| 2026-05-28 | KRW 19,300.00 | -1.18% | KRW 19,590.00 | KRW 19,600.00 | KRW 18,520.00 | 160.56K |
| 2026-05-27 | KRW 19,530.00 | -4.73% | KRW 20,300.00 | KRW 20,400.00 | KRW 19,490.00 | 157.03K |
| 2026-05-26 | KRW 20,500.00 | -0.97% | KRW 20,950.00 | KRW 21,100.00 | KRW 20,300.00 | 133.74K |
| 2026-05-22 | KRW 20,700.00 | +7.03% | KRW 20,050.00 | KRW 21,000.00 | KRW 20,000.00 | 196.32K |