Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-04 | 1,470.00 | 1,491.00 | 1,450.00 | 1,450.00 | 3,625.00 | 207,656 |
| 2024-07-03 | 1,496.00 | 1,505.00 | 1,471.00 | 1,471.00 | 3,677.50 | 145,312 |
| 2024-07-02 | 1,498.00 | 1,509.00 | 1,490.00 | 1,496.00 | 3,740.00 | 152,782 |
| 2024-07-01 | 1,511.00 | 1,520.00 | 1,500.00 | 1,509.00 | 3,772.50 | 99,282 |
| 2024-06-28 | 1,506.00 | 1,531.00 | 1,506.00 | 1,511.00 | 3,777.50 | 88,959 |
| 2024-06-27 | 1,549.00 | 1,553.00 | 1,512.00 | 1,522.00 | 3,805.00 | 151,501 |
| 2024-06-26 | 1,533.00 | 1,554.00 | 1,511.00 | 1,549.00 | 3,872.50 | 273,296 |
| 2024-06-25 | 1,510.00 | 1,530.00 | 1,502.00 | 1,510.00 | 3,775.00 | 171,833 |
| 2024-06-24 | 1,590.00 | 1,590.00 | 1,530.00 | 1,531.00 | 3,827.50 | 349,904 |
| 2024-06-21 | 1,615.00 | 1,615.00 | 1,592.00 | 1,593.00 | 3,982.50 | 211,724 |
| 2024-06-20 | 1,610.00 | 1,639.00 | 1,600.00 | 1,616.00 | 4,040.00 | 343,601 |
| 2024-06-19 | 1,623.00 | 1,636.00 | 1,601.00 | 1,607.00 | 4,017.50 | 373,358 |
| 2024-06-18 | 1,607.00 | 1,614.00 | 1,590.00 | 1,598.00 | 3,995.00 | 230,832 |
| 2024-06-17 | 1,621.00 | 1,628.00 | 1,600.00 | 1,606.00 | 4,015.00 | 196,916 |
| 2024-06-14 | 1,630.00 | 1,630.00 | 1,590.00 | 1,620.00 | 4,050.00 | 245,096 |
| 2024-06-13 | 1,651.00 | 1,674.00 | 1,612.00 | 1,612.00 | 4,030.00 | 410,754 |
| 2024-06-12 | 1,622.00 | 1,642.00 | 1,605.00 | 1,630.00 | 4,075.00 | 310,172 |
| 2024-06-11 | 1,654.00 | 1,675.00 | 1,617.00 | 1,618.00 | 4,045.00 | 459,702 |
| 2024-06-10 | 1,744.00 | 1,745.00 | 1,657.00 | 1,670.00 | 4,175.00 | 606,221 |
| 2024-06-07 | 1,587.00 | 1,756.00 | 1,587.00 | 1,728.00 | 4,320.00 | 1,998,282 |
| 2024-06-05 | 1,595.00 | 1,605.00 | 1,581.00 | 1,583.00 | 3,957.50 | 180,169 |
| 2024-06-04 | 1,609.00 | 1,613.00 | 1,591.00 | 1,595.00 | 3,987.50 | 192,512 |
| 2024-06-03 | 1,628.00 | 1,628.00 | 1,607.00 | 1,609.00 | 4,022.50 | 206,225 |
| 2024-05-31 | 1,607.00 | 1,626.00 | 1,602.00 | 1,612.00 | 4,030.00 | 191,099 |
| 2024-05-30 | 1,600.00 | 1,690.00 | 1,573.00 | 1,620.00 | 4,050.00 | 584,195 |
| 2024-05-29 | 1,640.00 | 1,648.00 | 1,601.00 | 1,602.00 | 4,005.00 | 255,087 |
| 2024-05-28 | 1,646.00 | 1,661.00 | 1,628.00 | 1,628.00 | 4,070.00 | 287,912 |
| 2024-05-27 | 1,671.00 | 1,678.00 | 1,640.00 | 1,661.00 | 4,152.50 | 344,185 |
| 2024-05-24 | 1,721.00 | 1,733.00 | 1,667.00 | 1,671.00 | 4,177.50 | 413,535 |
| 2024-05-23 | 1,788.00 | 1,827.00 | 1,703.00 | 1,721.00 | 4,302.50 | 1,330,059 |
| 2024-05-22 | 1,736.00 | 1,745.00 | 1,683.00 | 1,740.00 | 4,350.00 | 543,524 |
| 2024-05-21 | 1,681.00 | 1,740.00 | 1,659.00 | 1,729.00 | 4,322.50 | 1,067,671 |
| 2024-05-20 | 1,675.00 | 1,680.00 | 1,647.00 | 1,653.00 | 4,132.50 | 218,429 |
| 2024-05-17 | 1,679.00 | 1,684.00 | 1,650.00 | 1,663.00 | 4,157.50 | 211,577 |
| 2024-05-16 | 1,701.00 | 1,701.00 | 1,652.00 | 1,664.00 | 4,160.00 | 339,683 |
| 2024-05-14 | 1,670.00 | 1,698.00 | 1,650.00 | 1,660.00 | 4,150.00 | 394,520 |
| 2024-05-13 | 1,600.00 | 1,680.00 | 1,598.00 | 1,669.00 | 4,172.50 | 749,995 |
| 2024-05-10 | 1,618.00 | 1,630.00 | 1,590.00 | 1,600.00 | 4,000.00 | 248,188 |
| 2024-05-09 | 1,628.00 | 1,636.00 | 1,615.00 | 1,617.00 | 4,042.50 | 138,438 |
| 2024-05-08 | 1,635.00 | 1,639.00 | 1,615.00 | 1,629.00 | 4,072.50 | 197,495 |
| 2024-05-07 | 1,630.00 | 1,643.00 | 1,627.00 | 1,639.00 | 4,097.50 | 200,452 |
| 2024-05-03 | 1,624.00 | 1,639.00 | 1,614.00 | 1,618.00 | 4,045.00 | 187,065 |
| 2024-05-02 | 1,616.00 | 1,633.00 | 1,616.00 | 1,622.00 | 4,055.00 | 107,878 |
| 2024-04-30 | 1,653.00 | 1,662.00 | 1,630.00 | 1,630.00 | 4,075.00 | 189,485 |
| 2024-04-29 | 1,615.00 | 1,640.00 | 1,610.00 | 1,629.00 | 4,072.50 | 214,332 |
| 2024-04-26 | 1,611.00 | 1,625.00 | 1,600.00 | 1,600.00 | 4,000.00 | 152,806 |
| 2024-04-25 | 1,630.00 | 1,630.00 | 1,605.00 | 1,606.00 | 4,015.00 | 155,480 |
| 2024-04-24 | 1,603.00 | 1,648.00 | 1,603.00 | 1,642.00 | 4,105.00 | 302,986 |
| 2024-04-23 | 1,614.00 | 1,637.00 | 1,587.00 | 1,587.00 | 3,967.50 | 203,344 |
| 2024-04-22 | 1,572.00 | 1,603.00 | 1,569.00 | 1,595.00 | 3,987.50 | 329,477 |
| 2024-04-19 | 1,616.00 | 1,623.00 | 1,564.00 | 1,590.00 | 3,975.00 | 229,098 |
| 2024-04-18 | 1,600.00 | 1,621.00 | 1,590.00 | 1,610.00 | 4,025.00 | 161,816 |
| 2024-04-17 | 1,559.00 | 1,619.00 | 1,559.00 | 1,600.00 | 4,000.00 | 251,006 |
| 2024-04-16 | 1,607.00 | 1,615.00 | 1,551.00 | 1,559.00 | 3,897.50 | 342,249 |
| 2024-04-15 | 1,640.00 | 1,640.00 | 1,571.00 | 1,620.00 | 4,050.00 | 308,595 |
| 2024-04-12 | 1,685.00 | 1,695.00 | 1,658.00 | 1,660.00 | 4,150.00 | 220,760 |
| 2024-04-11 | 1,651.00 | 1,677.00 | 1,628.00 | 1,669.00 | 4,172.50 | 213,813 |
| 2024-04-09 | 1,672.00 | 1,710.00 | 1,660.00 | 1,667.00 | 4,167.50 | 320,888 |
| 2024-04-08 | 1,747.00 | 1,748.00 | 1,678.00 | 1,680.00 | 4,200.00 | 379,149 |
| 2024-04-05 | 1,742.00 | 1,760.00 | 1,717.00 | 1,726.00 | 4,315.00 | 417,597 |
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.