Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 2,205.00 | 2,260.00 | 2,185.00 | 2,225.00 | 2,225.00 | 172,090 |
| 2026-10-22 | 2,335.00 | 2,335.00 | 2,260.00 | 2,260.00 | 2,260.00 | 212,398 |
| 2026-10-21 | 2,355.00 | 2,375.00 | 2,285.00 | 2,335.00 | 2,335.00 | 454,497 |
| 2026-10-20 | 2,255.00 | 2,475.00 | 2,235.00 | 2,300.00 | 2,300.00 | 890,262 |
| 2026-10-19 | 2,130.00 | 2,260.00 | 2,090.00 | 2,255.00 | 2,255.00 | 211,830 |
| 2026-10-16 | 2,090.00 | 2,205.00 | 2,075.00 | 2,160.00 | 2,160.00 | 212,608 |
| 2026-10-15 | 2,140.00 | 2,175.00 | 2,050.00 | 2,105.00 | 2,105.00 | 391,180 |
| 2026-10-14 | 2,225.00 | 2,300.00 | 2,190.00 | 2,230.00 | 2,230.00 | 228,868 |
| 2026-10-13 | 2,230.00 | 2,270.00 | 2,155.00 | 2,225.00 | 2,225.00 | 416,159 |
| 2026-10-12 | 2,335.00 | 2,370.00 | 2,220.00 | 2,230.00 | 2,230.00 | 571,336 |
| 2026-10-08 | 2,360.00 | 2,400.00 | 2,310.00 | 2,360.00 | 2,360.00 | 352,688 |
| 2026-10-07 | 2,450.00 | 2,470.00 | 2,350.00 | 2,370.00 | 2,370.00 | 578,443 |
| 2026-10-06 | 2,385.00 | 2,475.00 | 2,370.00 | 2,440.00 | 2,440.00 | 946,033 |
| 2026-10-02 | 2,325.00 | 2,375.00 | 2,315.00 | 2,365.00 | 2,365.00 | 419,200 |
| 2026-10-01 | 2,260.00 | 2,355.00 | 2,215.00 | 2,325.00 | 2,325.00 | 836,668 |
| 2026-09-30 | 2,355.00 | 2,390.00 | 2,260.00 | 2,260.00 | 2,260.00 | 1,271,050 |
| 2026-09-29 | 2,285.00 | 2,620.00 | 2,260.00 | 2,410.00 | 2,410.00 | 10,779,433 |
| 2026-09-28 | 2,045.00 | 2,165.00 | 2,020.00 | 2,135.00 | 2,135.00 | 653,047 |
| 2026-09-23 | 2,085.00 | 2,105.00 | 2,025.00 | 2,045.00 | 2,045.00 | 348,580 |
| 2026-09-22 | 2,155.00 | 2,165.00 | 2,020.00 | 2,070.00 | 2,070.00 | 1,057,198 |
| 2026-09-21 | 1,989.00 | 2,400.00 | 1,955.00 | 2,120.00 | 2,120.00 | 9,032,762 |
| 2026-09-18 | 1,959.00 | 2,030.00 | 1,959.00 | 1,978.00 | 1,978.00 | 155,466 |
| 2026-09-17 | 1,933.00 | 1,959.00 | 1,928.00 | 1,950.00 | 1,950.00 | 80,524 |
| 2026-09-16 | 1,926.00 | 1,976.00 | 1,915.00 | 1,949.00 | 1,949.00 | 117,193 |
| 2026-09-15 | 1,922.00 | 1,973.00 | 1,922.00 | 1,926.00 | 1,926.00 | 96,342 |
| 2026-09-14 | 1,967.00 | 1,983.00 | 1,932.00 | 1,941.00 | 1,941.00 | 57,849 |
| 2026-09-11 | 1,969.00 | 1,998.00 | 1,934.00 | 1,967.00 | 1,967.00 | 89,147 |
| 2026-09-10 | 1,960.00 | 1,998.00 | 1,912.00 | 1,989.00 | 1,989.00 | 133,093 |
| 2026-09-09 | 1,970.00 | 1,975.00 | 1,945.00 | 1,960.00 | 1,960.00 | 124,558 |
| 2026-09-08 | 1,960.00 | 1,990.00 | 1,956.00 | 1,967.00 | 1,967.00 | 135,589 |
| 2026-09-07 | 1,990.00 | 2,015.00 | 1,956.00 | 1,967.00 | 1,967.00 | 113,311 |
| 2026-09-04 | 1,968.00 | 1,999.00 | 1,920.00 | 1,990.00 | 1,990.00 | 149,955 |
| 2026-09-03 | 1,935.00 | 1,973.00 | 1,888.00 | 1,911.00 | 1,911.00 | 157,298 |
| 2026-09-02 | 1,946.00 | 1,978.00 | 1,922.00 | 1,935.00 | 1,935.00 | 89,586 |
| 2026-09-01 | 1,983.00 | 2,005.00 | 1,960.00 | 1,979.00 | 1,979.00 | 81,717 |
| 2026-08-31 | 2,040.00 | 2,075.00 | 1,950.00 | 2,000.00 | 2,000.00 | 177,956 |
| 2026-08-28 | 2,045.00 | 2,060.00 | 2,005.00 | 2,040.00 | 2,040.00 | 110,399 |
| 2026-08-27 | 2,075.00 | 2,140.00 | 2,035.00 | 2,045.00 | 2,045.00 | 226,136 |
| 2026-08-26 | 1,991.00 | 2,040.00 | 1,956.00 | 2,020.00 | 2,020.00 | 169,344 |
| 2026-08-25 | 1,892.00 | 1,990.00 | 1,835.00 | 1,990.00 | 1,990.00 | 143,419 |
| 2026-08-24 | 1,989.00 | 2,000.00 | 1,892.00 | 1,896.00 | 1,896.00 | 195,872 |
| 2026-08-21 | 2,030.00 | 2,030.00 | 1,929.00 | 1,989.00 | 1,989.00 | 289,483 |
| 2026-08-20 | 2,000.00 | 2,045.00 | 1,990.00 | 2,045.00 | 2,045.00 | 183,043 |
| 2026-08-19 | 2,020.00 | 2,020.00 | 1,966.00 | 1,988.00 | 1,988.00 | 301,244 |
| 2026-08-18 | 2,065.00 | 2,180.00 | 2,000.00 | 2,080.00 | 2,080.00 | 517,594 |
| 2026-08-14 | 2,045.00 | 2,085.00 | 2,005.00 | 2,060.00 | 2,060.00 | 170,847 |
| 2026-08-13 | 2,050.00 | 2,090.00 | 2,010.00 | 2,045.00 | 2,045.00 | 247,727 |
| 2026-08-12 | 2,070.00 | 2,075.00 | 1,950.00 | 2,050.00 | 2,050.00 | 190,988 |
| 2026-08-11 | 2,060.00 | 2,095.00 | 2,030.00 | 2,070.00 | 2,070.00 | 131,948 |
| 2026-08-10 | 1,985.00 | 2,070.00 | 1,985.00 | 2,065.00 | 2,065.00 | 200,301 |
| 2026-08-07 | 1,999.00 | 2,015.00 | 1,940.00 | 1,967.00 | 1,967.00 | 126,041 |
| 2026-08-06 | 2,020.00 | 2,040.00 | 1,933.00 | 2,005.00 | 2,005.00 | 170,536 |
| 2026-08-05 | 1,968.00 | 2,045.00 | 1,968.00 | 2,030.00 | 2,030.00 | 206,684 |
| 2026-08-04 | 1,863.00 | 1,963.00 | 1,863.00 | 1,962.00 | 1,962.00 | 261,424 |
| 2026-08-03 | 1,760.00 | 1,895.00 | 1,760.00 | 1,861.00 | 1,861.00 | 323,883 |
| 2026-07-31 | 1,735.00 | 1,820.00 | 1,721.00 | 1,815.00 | 1,815.00 | 258,937 |
| 2026-07-30 | 1,550.00 | 1,710.00 | 1,550.00 | 1,666.00 | 1,666.00 | 394,378 |
| 2026-07-29 | 1,746.00 | 1,780.00 | 1,572.00 | 1,622.00 | 1,622.00 | 377,097 |
| 2026-07-28 | 1,825.00 | 1,850.00 | 1,725.00 | 1,746.00 | 1,746.00 | 255,801 |
| 2026-07-27 | 1,887.00 | 1,920.00 | 1,838.00 | 1,866.00 | 1,866.00 | 173,062 |
Page 1 of 4 · 224 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.