Hancom WITH Inc 054920
KRX · South Korea · Producer Manufacturing
KRW 4,965.00+205.00 (+4.31%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,760.00 | +2.15% | KRW 4,650.00 | KRW 4,780.00 | KRW 4,580.00 | 413.02K |
| 2026-09-30 | KRW 4,660.00 | +0.87% | KRW 4,650.00 | KRW 4,880.00 | KRW 4,640.00 | 671.99K |
| 2026-09-29 | KRW 4,620.00 | -3.45% | KRW 4,850.00 | KRW 4,925.00 | KRW 4,585.00 | 592.12K |
| 2026-09-28 | KRW 4,785.00 | +0.84% | KRW 4,790.00 | KRW 5,120.00 | KRW 4,755.00 | 1.25M |
| 2026-09-23 | KRW 4,745.00 | 0.00% | KRW 4,850.00 | KRW 5,230.00 | KRW 4,725.00 | 4.91M |
| 2026-09-22 | KRW 4,745.00 | -4.53% | KRW 5,040.00 | KRW 5,100.00 | KRW 4,670.00 | 1.28M |
| 2026-09-21 | KRW 4,970.00 | +0.81% | KRW 4,935.00 | KRW 5,260.00 | KRW 4,860.00 | 3.82M |
| 2026-09-18 | KRW 4,930.00 | -2.76% | KRW 5,120.00 | KRW 5,360.00 | KRW 4,905.00 | 3.57M |
| 2026-09-17 | KRW 5,070.00 | -4.16% | KRW 5,230.00 | KRW 5,360.00 | KRW 4,905.00 | 3.43M |
| 2026-09-16 | KRW 5,290.00 | +1.15% | KRW 5,750.00 | KRW 5,880.00 | KRW 5,020.00 | 12.78M |
| 2026-09-15 | KRW 5,230.00 | +29.78% | KRW 4,090.00 | KRW 5,230.00 | KRW 4,020.00 | 10.10M |
| 2026-09-14 | KRW 4,030.00 | +2.28% | KRW 4,020.00 | KRW 4,125.00 | KRW 3,910.00 | 699.28K |
| 2026-09-11 | KRW 3,940.00 | +6.20% | KRW 3,730.00 | KRW 4,165.00 | KRW 3,635.00 | 1.51M |
| 2026-09-10 | KRW 3,710.00 | +1.37% | KRW 3,660.00 | KRW 3,715.00 | KRW 3,610.00 | 119.54K |
| 2026-09-09 | KRW 3,660.00 | +0.97% | KRW 3,625.00 | KRW 3,695.00 | KRW 3,595.00 | 117.80K |
| 2026-09-08 | KRW 3,625.00 | -0.96% | KRW 3,660.00 | KRW 3,705.00 | KRW 3,605.00 | 131.35K |
| 2026-09-07 | KRW 3,660.00 | -2.27% | KRW 3,785.00 | KRW 3,785.00 | KRW 3,645.00 | 160.45K |
| 2026-09-04 | KRW 3,745.00 | +2.46% | KRW 3,695.00 | KRW 3,835.00 | KRW 3,695.00 | 198.44K |
| 2026-09-03 | KRW 3,655.00 | -1.48% | KRW 3,795.00 | KRW 3,800.00 | KRW 3,610.00 | 115.60K |
| 2026-09-02 | KRW 3,710.00 | -1.59% | KRW 3,655.00 | KRW 3,755.00 | KRW 3,655.00 | 89.61K |
| 2026-09-01 | KRW 3,770.00 | -1.95% | KRW 3,875.00 | KRW 3,880.00 | KRW 3,740.00 | 119.93K |
| 2026-08-31 | KRW 3,845.00 | -2.78% | KRW 3,885.00 | KRW 3,885.00 | KRW 3,680.00 | 195.44K |
| 2026-08-28 | KRW 3,955.00 | +0.38% | KRW 3,995.00 | KRW 4,075.00 | KRW 3,895.00 | 322.53K |
| 2026-08-27 | KRW 3,940.00 | -0.13% | KRW 3,945.00 | KRW 4,080.00 | KRW 3,875.00 | 125.21K |
| 2026-08-26 | KRW 3,945.00 | -1.38% | KRW 4,095.00 | KRW 4,100.00 | KRW 3,875.00 | 334.21K |
| 2026-08-25 | KRW 4,000.00 | +4.58% | KRW 3,825.00 | KRW 4,030.00 | KRW 3,725.00 | 476.36K |
| 2026-08-24 | KRW 3,825.00 | +8.36% | KRW 3,580.00 | KRW 4,085.00 | KRW 3,575.00 | 1.24M |
| 2026-08-21 | KRW 3,530.00 | -2.62% | KRW 3,680.00 | KRW 3,725.00 | KRW 3,440.00 | 196.46K |
| 2026-08-20 | KRW 3,625.00 | +2.69% | KRW 3,630.00 | KRW 3,745.00 | KRW 3,580.00 | 172.85K |
| 2026-08-19 | KRW 3,530.00 | -3.42% | KRW 3,565.00 | KRW 3,620.00 | KRW 3,500.00 | 90.48K |
| 2026-08-18 | KRW 3,655.00 | -5.56% | KRW 3,880.00 | KRW 3,895.00 | KRW 3,610.00 | 166.46K |
| 2026-08-14 | KRW 3,870.00 | -0.39% | KRW 3,895.00 | KRW 3,955.00 | KRW 3,790.00 | 114.29K |
| 2026-08-13 | KRW 3,885.00 | -2.39% | KRW 3,960.00 | KRW 4,100.00 | KRW 3,840.00 | 197.04K |
| 2026-08-12 | KRW 3,980.00 | -4.44% | KRW 4,115.00 | KRW 4,150.00 | KRW 3,950.00 | 287.77K |
| 2026-08-11 | KRW 4,165.00 | +1.59% | KRW 4,090.00 | KRW 4,205.00 | KRW 4,010.00 | 241.38K |
| 2026-08-10 | KRW 4,100.00 | +2.89% | KRW 3,990.00 | KRW 4,140.00 | KRW 3,980.00 | 139.52K |
| 2026-08-07 | KRW 3,985.00 | -0.38% | KRW 4,070.00 | KRW 4,155.00 | KRW 3,930.00 | 208.25K |
| 2026-08-06 | KRW 4,000.00 | -2.32% | KRW 4,100.00 | KRW 4,195.00 | KRW 3,800.00 | 282.07K |
| 2026-08-05 | KRW 4,095.00 | +3.41% | KRW 3,960.00 | KRW 4,100.00 | KRW 3,935.00 | 279.72K |
| 2026-08-04 | KRW 3,960.00 | +8.94% | KRW 3,710.00 | KRW 3,985.00 | KRW 3,710.00 | 337.58K |
| 2026-08-03 | KRW 3,635.00 | +0.41% | KRW 3,620.00 | KRW 3,665.00 | KRW 3,440.00 | 134.19K |
| 2026-07-31 | KRW 3,620.00 | +6.94% | KRW 3,420.00 | KRW 3,670.00 | KRW 3,420.00 | 313.68K |
| 2026-07-30 | KRW 3,385.00 | +4.64% | KRW 3,110.00 | KRW 3,565.00 | KRW 3,110.00 | 479.74K |
| 2026-07-29 | KRW 3,235.00 | -3.14% | KRW 3,335.00 | KRW 3,495.00 | KRW 3,120.00 | 649.96K |
| 2026-07-28 | KRW 3,340.00 | -1.76% | KRW 3,420.00 | KRW 3,545.00 | KRW 3,265.00 | 694.35K |
| 2026-07-27 | KRW 3,400.00 | +8.45% | KRW 3,210.00 | KRW 3,415.00 | KRW 3,175.00 | 317.42K |
| 2026-07-24 | KRW 3,135.00 | -2.03% | KRW 3,155.00 | KRW 3,245.00 | KRW 3,080.00 | 325.24K |
| 2026-07-23 | KRW 3,200.00 | +8.84% | KRW 2,965.00 | KRW 3,260.00 | KRW 2,965.00 | 728.19K |
| 2026-07-22 | KRW 2,940.00 | +1.20% | KRW 2,920.00 | KRW 3,060.00 | KRW 2,920.00 | 217.06K |
| 2026-07-21 | KRW 2,905.00 | +1.22% | KRW 2,830.00 | KRW 2,945.00 | KRW 2,795.00 | 169.93K |
| 2026-07-20 | KRW 2,870.00 | -5.59% | KRW 3,015.00 | KRW 3,015.00 | KRW 2,835.00 | 241.56K |
| 2026-07-16 | KRW 3,040.00 | -3.03% | KRW 3,065.00 | KRW 3,100.00 | KRW 2,965.00 | 112.32K |
| 2026-07-15 | KRW 3,135.00 | +5.38% | KRW 3,000.00 | KRW 3,185.00 | KRW 3,000.00 | 243.86K |
| 2026-07-14 | KRW 2,975.00 | +0.34% | KRW 2,945.00 | KRW 3,200.00 | KRW 2,865.00 | 248.75K |
| 2026-07-13 | KRW 2,965.00 | -5.87% | KRW 3,150.00 | KRW 3,250.00 | KRW 2,965.00 | 305.98K |
| 2026-07-10 | KRW 3,150.00 | +9.38% | KRW 2,885.00 | KRW 3,175.00 | KRW 2,885.00 | 261.93K |
| 2026-07-09 | KRW 2,880.00 | -3.84% | KRW 2,980.00 | KRW 3,045.00 | KRW 2,830.00 | 398.84K |
| 2026-07-08 | KRW 2,995.00 | -3.70% | KRW 3,085.00 | KRW 3,275.00 | KRW 2,960.00 | 723.07K |
| 2026-07-07 | KRW 3,110.00 | -0.64% | KRW 3,070.00 | KRW 3,195.00 | KRW 3,000.00 | 188.20K |
| 2026-07-06 | KRW 3,130.00 | -1.11% | KRW 3,150.00 | KRW 3,200.00 | KRW 3,040.00 | 194.90K |
| 2026-07-03 | KRW 3,165.00 | +3.43% | KRW 3,060.00 | KRW 3,165.00 | KRW 2,955.00 | 202.80K |
| 2026-07-02 | KRW 3,060.00 | -6.71% | KRW 3,275.00 | KRW 3,275.00 | KRW 3,040.00 | 353.07K |
| 2026-07-01 | KRW 3,280.00 | +0.61% | KRW 3,345.00 | KRW 3,375.00 | KRW 3,190.00 | 169.75K |
| 2026-06-30 | KRW 3,260.00 | -2.40% | KRW 3,340.00 | KRW 3,385.00 | KRW 3,240.00 | 223.35K |
| 2026-06-29 | KRW 3,340.00 | +9.51% | KRW 2,970.00 | KRW 3,360.00 | KRW 2,970.00 | 343.13K |
| 2026-06-26 | KRW 3,050.00 | -4.54% | KRW 3,120.00 | KRW 3,190.00 | KRW 2,915.00 | 374.11K |
| 2026-06-25 | KRW 3,195.00 | -4.48% | KRW 3,345.00 | KRW 3,450.00 | KRW 3,160.00 | 332.46K |
| 2026-06-24 | KRW 3,345.00 | -0.30% | KRW 3,330.00 | KRW 3,470.00 | KRW 3,250.00 | 382.54K |
| 2026-06-23 | KRW 3,355.00 | -7.70% | KRW 3,640.00 | KRW 3,725.00 | KRW 3,305.00 | 404.15K |
| 2026-06-22 | KRW 3,635.00 | -2.55% | KRW 3,675.00 | KRW 3,760.00 | KRW 3,550.00 | 299.65K |
| 2026-06-19 | KRW 3,730.00 | -4.97% | KRW 3,920.00 | KRW 3,930.00 | KRW 3,625.00 | 529.13K |
| 2026-06-18 | KRW 3,925.00 | -4.96% | KRW 4,100.00 | KRW 4,140.00 | KRW 3,920.00 | 323.98K |
| 2026-06-17 | KRW 4,130.00 | -0.36% | KRW 4,145.00 | KRW 4,195.00 | KRW 4,015.00 | 212.48K |
| 2026-06-16 | KRW 4,145.00 | -1.31% | KRW 4,270.00 | KRW 4,380.00 | KRW 4,125.00 | 262.82K |
| 2026-06-15 | KRW 4,200.00 | +0.48% | KRW 4,340.00 | KRW 4,480.00 | KRW 4,175.00 | 272.19K |
| 2026-06-12 | KRW 4,180.00 | +2.45% | KRW 4,205.00 | KRW 4,390.00 | KRW 4,145.00 | 363.67K |
| 2026-06-11 | KRW 4,080.00 | -1.09% | KRW 4,050.00 | KRW 4,170.00 | KRW 4,000.00 | 331.06K |
| 2026-06-10 | KRW 4,125.00 | -5.17% | KRW 4,265.00 | KRW 4,360.00 | KRW 4,020.00 | 1.72K |
| 2026-06-09 | KRW 4,350.00 | +3.94% | KRW 4,190.00 | KRW 4,485.00 | KRW 4,115.00 | 656.45K |
| 2026-06-08 | KRW 4,185.00 | -5.10% | KRW 4,035.00 | KRW 5,200.00 | KRW 4,015.00 | 4.47M |
| 2026-06-05 | KRW 4,410.00 | -5.36% | KRW 4,570.00 | KRW 4,570.00 | KRW 4,300.00 | 331.54K |
| 2026-06-04 | KRW 4,660.00 | -3.32% | KRW 4,660.00 | KRW 4,900.00 | KRW 4,630.00 | 372.77K |
| 2026-06-02 | KRW 4,820.00 | -4.55% | KRW 5,050.00 | KRW 5,100.00 | KRW 4,700.00 | 648.29K |
| 2026-06-01 | KRW 5,050.00 | -5.96% | KRW 5,350.00 | KRW 5,360.00 | KRW 5,000.00 | 618.19K |
| 2026-05-29 | KRW 5,370.00 | -3.24% | KRW 5,680.00 | KRW 5,820.00 | KRW 5,320.00 | 601.57K |
| 2026-05-28 | KRW 5,550.00 | -5.45% | KRW 5,880.00 | KRW 5,900.00 | KRW 5,360.00 | 866.10K |
| 2026-05-27 | KRW 5,870.00 | -12.65% | KRW 6,680.00 | KRW 6,680.00 | KRW 5,840.00 | 1.42M |
| 2026-05-26 | KRW 6,720.00 | +8.39% | KRW 6,380.00 | KRW 7,060.00 | KRW 6,350.00 | 2.77M |
| 2026-05-22 | KRW 6,200.00 | +5.62% | KRW 6,440.00 | KRW 7,040.00 | KRW 6,190.00 | 4.66M |
| 2026-05-21 | KRW 5,870.00 | +2.62% | KRW 5,880.00 | KRW 6,130.00 | KRW 5,850.00 | 643.89K |