Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-04 | 1,775.00 | 1,794.00 | 1,754.00 | 1,761.00 | 4,402.50 | 394,452 |
| 2024-04-03 | 1,840.00 | 1,843.00 | 1,769.00 | 1,780.00 | 4,450.00 | 643,115 |
| 2024-04-02 | 1,892.00 | 1,903.00 | 1,846.00 | 1,851.00 | 4,627.50 | 620,214 |
| 2024-04-01 | 1,880.00 | 1,917.00 | 1,879.00 | 1,892.00 | 4,730.00 | 594,833 |
| 2024-03-29 | 1,926.00 | 1,926.00 | 1,862.00 | 1,864.00 | 4,660.00 | 683,520 |
| 2024-03-28 | 1,872.00 | 1,943.00 | 1,866.00 | 1,907.00 | 4,767.50 | 1,390,024 |
| 2024-03-27 | 1,867.00 | 1,869.00 | 1,850.00 | 1,869.00 | 4,672.50 | 353,750 |
| 2024-03-26 | 1,853.00 | 1,893.00 | 1,850.00 | 1,866.00 | 4,665.00 | 552,655 |
| 2024-03-25 | 1,869.00 | 1,869.00 | 1,849.00 | 1,857.00 | 4,642.50 | 358,036 |
| 2024-03-22 | 1,872.00 | 1,881.00 | 1,851.00 | 1,856.00 | 4,640.00 | 382,916 |
| 2024-03-21 | 1,912.00 | 1,918.00 | 1,871.00 | 1,872.00 | 4,680.00 | 565,018 |
| 2024-03-20 | 1,916.00 | 1,933.00 | 1,886.00 | 1,888.00 | 4,720.00 | 556,833 |
| 2024-03-19 | 1,908.00 | 1,940.00 | 1,871.00 | 1,916.00 | 4,790.00 | 1,194,018 |
| 2024-03-18 | 1,845.00 | 1,887.00 | 1,837.00 | 1,887.00 | 4,717.50 | 632,445 |
| 2024-03-15 | 1,855.00 | 1,860.00 | 1,815.00 | 1,836.00 | 4,590.00 | 667,600 |
| 2024-03-14 | 1,923.00 | 1,930.00 | 1,848.00 | 1,871.00 | 4,677.50 | 961,232 |
| 2024-03-13 | 1,951.00 | 2,050.00 | 1,800.00 | 1,913.00 | 4,782.50 | 3,903,722 |
| 2024-03-12 | 1,855.00 | 1,875.00 | 1,832.00 | 1,865.00 | 4,662.50 | 618,000 |
| 2024-03-11 | 1,906.00 | 1,906.00 | 1,823.00 | 1,855.00 | 4,637.50 | 1,152,542 |
| 2024-03-08 | 1,931.00 | 1,988.00 | 1,920.00 | 1,970.00 | 4,925.00 | 2,156,753 |
| 2024-03-07 | 1,907.00 | 1,933.00 | 1,865.00 | 1,873.00 | 4,682.50 | 770,361 |
| 2024-03-06 | 1,891.00 | 1,917.00 | 1,855.00 | 1,873.00 | 4,682.50 | 646,632 |
| 2024-03-05 | 1,952.00 | 1,984.00 | 1,893.00 | 1,899.00 | 4,747.50 | 1,168,394 |
| 2024-03-04 | 1,874.00 | 1,992.00 | 1,854.00 | 1,950.00 | 4,875.00 | 1,924,926 |
| 2024-02-29 | 1,900.00 | 1,900.00 | 1,809.00 | 1,828.00 | 4,570.00 | 937,624 |
| 2024-02-28 | 1,870.00 | 1,899.00 | 1,861.00 | 1,894.00 | 4,735.00 | 678,741 |
| 2024-02-27 | 1,970.00 | 1,970.00 | 1,884.00 | 1,884.00 | 4,710.00 | 1,510,279 |
| 2024-02-26 | 1,980.00 | 2,100.00 | 1,971.00 | 1,989.00 | 4,972.50 | 3,517,339 |
| 2024-02-23 | 2,045.00 | 2,215.00 | 1,967.00 | 1,980.00 | 4,950.00 | 16,575,619 |
| 2024-02-22 | 2,090.00 | 2,120.00 | 1,890.00 | 1,932.00 | 4,830.00 | 4,678,040 |
| 2024-02-21 | 1,960.00 | 1,984.00 | 1,875.00 | 1,933.00 | 4,832.50 | 1,764,811 |
| 2024-02-20 | 2,055.00 | 2,075.00 | 1,999.00 | 2,055.00 | 5,137.50 | 1,903,384 |
| 2024-02-19 | 1,984.00 | 2,115.00 | 1,955.00 | 2,085.00 | 5,212.50 | 4,918,308 |
| 2024-02-16 | 1,991.00 | 2,035.00 | 1,922.00 | 1,963.00 | 4,907.50 | 2,562,409 |
| 2024-02-15 | 2,055.00 | 2,060.00 | 1,920.00 | 1,945.00 | 4,862.50 | 2,234,578 |
| 2024-02-14 | 2,105.00 | 2,130.00 | 1,995.00 | 2,030.00 | 5,075.00 | 6,364,932 |
| 2024-02-13 | 1,776.00 | 2,015.00 | 1,765.00 | 1,990.00 | 4,975.00 | 9,495,100 |
| 2024-02-08 | 1,663.00 | 1,718.00 | 1,663.00 | 1,708.00 | 4,270.00 | 447,668 |
| 2024-02-07 | 1,685.00 | 1,686.00 | 1,656.00 | 1,658.00 | 4,145.00 | 355,352 |
| 2024-02-06 | 1,716.00 | 1,734.00 | 1,681.00 | 1,690.00 | 4,225.00 | 341,496 |
| 2024-02-05 | 1,739.00 | 1,749.00 | 1,686.00 | 1,689.00 | 4,222.50 | 390,236 |
| 2024-02-02 | 1,705.00 | 1,745.00 | 1,705.00 | 1,732.00 | 4,330.00 | 432,908 |
| 2024-02-01 | 1,665.00 | 1,728.00 | 1,634.00 | 1,695.00 | 4,237.50 | 561,215 |
| 2024-01-31 | 1,755.00 | 1,765.00 | 1,679.00 | 1,682.00 | 4,205.00 | 562,694 |
| 2024-01-30 | 1,789.00 | 1,813.00 | 1,733.00 | 1,768.00 | 4,420.00 | 452,972 |
| 2024-01-29 | 1,870.00 | 1,878.00 | 1,773.00 | 1,777.00 | 4,442.50 | 834,127 |
| 2024-01-26 | 1,806.00 | 1,881.00 | 1,806.00 | 1,854.00 | 4,635.00 | 649,891 |
| 2024-01-25 | 1,855.00 | 1,880.00 | 1,818.00 | 1,820.00 | 4,550.00 | 882,602 |
| 2024-01-24 | 1,900.00 | 1,900.00 | 1,805.00 | 1,830.00 | 4,575.00 | 821,717 |
| 2024-01-23 | 1,953.00 | 1,953.00 | 1,878.00 | 1,901.00 | 4,752.50 | 1,247,355 |
| 2024-01-22 | 2,010.00 | 2,045.00 | 1,951.00 | 1,967.00 | 4,917.50 | 3,781,738 |
| 2024-01-19 | 1,774.00 | 1,967.00 | 1,774.00 | 1,920.00 | 4,800.00 | 5,810,884 |
| 2024-01-18 | 1,700.00 | 1,756.00 | 1,699.00 | 1,736.00 | 4,340.00 | 482,548 |
| 2024-01-17 | 1,799.00 | 1,842.00 | 1,718.00 | 1,727.00 | 4,317.50 | 806,980 |
| 2024-01-16 | 1,785.00 | 1,800.00 | 1,733.00 | 1,755.00 | 4,387.50 | 506,382 |
| 2024-01-15 | 1,833.00 | 1,845.00 | 1,780.00 | 1,790.00 | 4,475.00 | 722,244 |
| 2024-01-12 | 1,878.00 | 1,878.00 | 1,791.00 | 1,813.00 | 4,532.50 | 968,002 |
| 2024-01-11 | 1,886.00 | 1,965.00 | 1,852.00 | 1,883.00 | 4,707.50 | 3,134,527 |
| 2024-01-10 | 1,950.00 | 1,955.00 | 1,819.00 | 1,831.00 | 4,577.50 | 2,496,191 |
| 2024-01-09 | 1,900.00 | 2,045.00 | 1,821.00 | 1,843.00 | 4,607.50 | 11,905,148 |
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.