HancomWITH Inc. (KOSDAQ:054920)
South Korea
· Delayed Price · Currency is KRW 4,460.00
+55.00 (1.25%)
At close: Aug 28, 2025
HancomWITH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4,400.00 | 4,500.00 | 4,345.00 | 4,460.00 | - | 1.25% | 200,164 |
| Aug 27, 2025 | 4,435.00 | 4,455.00 | 4,330.00 | 4,405.00 | - | -0.45% | 131,260 |
| Aug 26, 2025 | 4,550.00 | 4,555.00 | 4,400.00 | 4,425.00 | - | -3.59% | 212,531 |
| Aug 25, 2025 | 4,400.00 | 4,590.00 | 4,370.00 | 4,590.00 | - | 5.15% | 435,403 |
| Aug 22, 2025 | 4,280.00 | 4,445.00 | 4,280.00 | 4,365.00 | - | 0.81% | 228,722 |
| Aug 21, 2025 | 4,265.00 | 4,485.00 | 4,265.00 | 4,330.00 | - | 1.52% | 412,038 |
| Aug 20, 2025 | 4,300.00 | 4,420.00 | 4,185.00 | 4,265.00 | - | -2.51% | 641,241 |
| Aug 19, 2025 | 4,460.00 | 4,530.00 | 4,335.00 | 4,375.00 | - | -1.91% | 392,056 |
| Aug 18, 2025 | 4,360.00 | 4,485.00 | 4,295.00 | 4,460.00 | - | 2.29% | 395,622 |
| Aug 14, 2025 | 4,380.00 | 4,460.00 | 4,295.00 | 4,360.00 | - | -0.11% | 321,057 |
| Aug 13, 2025 | 4,490.00 | 4,525.00 | 4,345.00 | 4,365.00 | - | -1.47% | 326,227 |
| Aug 12, 2025 | 4,635.00 | 4,655.00 | 4,425.00 | 4,430.00 | - | -3.17% | 367,625 |
| Aug 11, 2025 | 4,450.00 | 4,745.00 | 4,360.00 | 4,575.00 | - | 1.22% | 875,128 |
| Aug 8, 2025 | 4,625.00 | 4,670.00 | 4,475.00 | 4,520.00 | - | -2.27% | 409,719 |
| Aug 7, 2025 | 4,620.00 | 4,770.00 | 4,580.00 | 4,625.00 | - | 2.78% | 894,609 |
| Aug 6, 2025 | 4,550.00 | 4,600.00 | 4,430.00 | 4,500.00 | - | -0.33% | 402,163 |
| Aug 5, 2025 | 4,640.00 | 4,650.00 | 4,430.00 | 4,515.00 | - | -1.53% | 744,120 |
| Aug 4, 2025 | 4,470.00 | 4,770.00 | 4,455.00 | 4,585.00 | - | 0.22% | 857,236 |
| Aug 1, 2025 | 4,905.00 | 4,910.00 | 4,480.00 | 4,575.00 | - | -8.68% | 1,278,602 |
| Jul 31, 2025 | 5,040.00 | 5,200.00 | 4,830.00 | 5,010.00 | - | 0.60% | 1,804,479 |
| Jul 30, 2025 | 4,985.00 | 5,310.00 | 4,935.00 | 4,980.00 | - | 0.20% | 2,695,432 |
| Jul 29, 2025 | 5,100.00 | 5,370.00 | 4,945.00 | 4,970.00 | - | -1.19% | 2,930,609 |
| Jul 28, 2025 | 5,100.00 | 5,560.00 | 4,885.00 | 5,030.00 | - | 1.00% | 7,212,517 |
| Jul 25, 2025 | 4,370.00 | 5,520.00 | 4,350.00 | 4,980.00 | - | 15.01% | 15,670,320 |
| Jul 24, 2025 | 4,565.00 | 4,680.00 | 4,300.00 | 4,330.00 | - | -4.94% | 950,963 |
| Jul 23, 2025 | 4,680.00 | 4,750.00 | 4,540.00 | 4,555.00 | - | -1.51% | 652,574 |
| Jul 22, 2025 | 4,725.00 | 4,970.00 | 4,585.00 | 4,625.00 | - | -2.22% | 1,244,908 |
| Jul 21, 2025 | 4,855.00 | 4,900.00 | 4,665.00 | 4,730.00 | - | -2.57% | 806,788 |
| Jul 18, 2025 | 4,945.00 | 5,390.00 | 4,805.00 | 4,855.00 | - | -0.72% | 2,804,925 |
| Jul 17, 2025 | 5,450.00 | 5,480.00 | 4,765.00 | 4,890.00 | - | -7.74% | 1,820,098 |
| Jul 16, 2025 | 5,270.00 | 5,850.00 | 5,160.00 | 5,300.00 | - | -2.57% | 6,876,992 |
| Jul 15, 2025 | 5,650.00 | 5,650.00 | 5,270.00 | 5,440.00 | - | -2.68% | 872,905 |
| Jul 14, 2025 | 5,570.00 | 5,630.00 | 5,530.00 | 5,590.00 | - | 2.19% | 895,652 |
| Jul 11, 2025 | 5,340.00 | 5,530.00 | 5,260.00 | 5,470.00 | - | 2.43% | 1,124,924 |
| Jul 10, 2025 | 5,130.00 | 6,090.00 | 4,820.00 | 5,340.00 | - | 8.10% | 20,309,930 |
| Jul 9, 2025 | 4,940.00 | 5,060.00 | 4,890.00 | 4,940.00 | - | - | 3,576,555 |
| Jul 8, 2025 | 5,340.00 | 5,550.00 | 4,820.00 | 4,940.00 | - | 1.23% | 14,833,270 |
| Jul 7, 2025 | 3,775.00 | 4,880.00 | 3,755.00 | 4,880.00 | - | 29.96% | 9,279,077 |
| Jul 4, 2025 | 3,680.00 | 3,895.00 | 3,655.00 | 3,755.00 | - | 3.16% | 1,230,252 |
| Jul 3, 2025 | 3,620.00 | 4,220.00 | 3,580.00 | 3,640.00 | - | 0.69% | 3,417,079 |
| Jul 2, 2025 | 3,665.00 | 3,665.00 | 3,515.00 | 3,615.00 | - | -1.09% | 220,408 |
| Jul 1, 2025 | 3,700.00 | 3,775.00 | 3,615.00 | 3,655.00 | - | -0.68% | 277,143 |
| Jun 30, 2025 | 3,660.00 | 3,800.00 | 3,615.00 | 3,680.00 | - | 0.55% | 193,595 |
| Jun 27, 2025 | 3,750.00 | 3,830.00 | 3,460.00 | 3,660.00 | - | -1.21% | 392,395 |
| Jun 26, 2025 | 3,850.00 | 3,885.00 | 3,695.00 | 3,705.00 | - | -4.51% | 470,380 |
| Jun 25, 2025 | 4,115.00 | 4,115.00 | 3,880.00 | 3,880.00 | - | -4.67% | 633,265 |
| Jun 24, 2025 | 4,120.00 | 4,260.00 | 3,980.00 | 4,070.00 | - | -0.73% | 1,064,566 |
| Jun 23, 2025 | 3,800.00 | 4,150.00 | 3,710.00 | 4,100.00 | - | 7.61% | 1,479,064 |
| Jun 20, 2025 | 3,970.00 | 4,025.00 | 3,775.00 | 3,810.00 | - | -3.18% | 815,209 |
| Jun 19, 2025 | 3,700.00 | 4,440.00 | 3,600.00 | 3,935.00 | - | 9.46% | 6,068,628 |