Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,735.00 | 1,775.00 | 1,703.00 | 1,757.00 | 4,392.50 | 1,353,842 |
| 2024-01-05 | 1,638.00 | 1,713.00 | 1,634.00 | 1,702.00 | 4,255.00 | 881,481 |
| 2024-01-04 | 1,660.00 | 1,680.00 | 1,629.00 | 1,636.00 | 4,090.00 | 438,100 |
| 2024-01-03 | 1,685.00 | 1,706.00 | 1,651.00 | 1,680.00 | 4,200.00 | 526,012 |
| 2024-01-02 | 1,658.00 | 1,722.00 | 1,640.00 | 1,714.00 | 4,285.00 | 1,133,943 |
| 2023-12-28 | 1,583.00 | 1,737.00 | 1,567.00 | 1,642.00 | 4,105.00 | 4,842,480 |
| 2023-12-27 | 1,571.00 | 1,592.00 | 1,520.00 | 1,544.00 | 3,860.00 | 497,415 |
| 2023-12-26 | 1,536.00 | 1,549.00 | 1,500.00 | 1,500.00 | 3,750.00 | 380,550 |
| 2023-12-22 | 1,533.00 | 1,584.00 | 1,525.00 | 1,553.00 | 3,882.50 | 386,434 |
| 2023-12-21 | 1,559.00 | 1,588.00 | 1,530.00 | 1,532.00 | 3,830.00 | 304,749 |
| 2023-12-20 | 1,572.00 | 1,580.00 | 1,558.00 | 1,560.00 | 3,900.00 | 243,571 |
| 2023-12-19 | 1,582.00 | 1,596.00 | 1,557.00 | 1,570.00 | 3,925.00 | 237,512 |
| 2023-12-18 | 1,573.00 | 1,592.00 | 1,568.00 | 1,581.00 | 3,952.50 | 238,750 |
| 2023-12-15 | 1,575.00 | 1,614.00 | 1,574.00 | 1,578.00 | 3,945.00 | 300,674 |
| 2023-12-14 | 1,587.00 | 1,640.00 | 1,575.00 | 1,582.00 | 3,955.00 | 508,157 |
| 2023-12-13 | 1,620.00 | 1,621.00 | 1,582.00 | 1,582.00 | 3,955.00 | 246,529 |
| 2023-12-12 | 1,633.00 | 1,635.00 | 1,591.00 | 1,613.00 | 4,032.50 | 295,844 |
| 2023-12-11 | 1,581.00 | 1,671.00 | 1,581.00 | 1,627.00 | 4,067.50 | 954,186 |
| 2023-12-08 | 1,540.00 | 1,583.00 | 1,539.00 | 1,578.00 | 3,945.00 | 486,472 |
| 2023-12-07 | 1,530.00 | 1,538.00 | 1,506.00 | 1,515.00 | 3,787.50 | 262,959 |
| 2023-12-06 | 1,515.00 | 1,553.00 | 1,484.00 | 1,540.00 | 3,850.00 | 309,173 |
| 2023-12-05 | 1,551.00 | 1,575.00 | 1,510.00 | 1,515.00 | 3,787.50 | 410,981 |
| 2023-12-04 | 1,576.00 | 1,586.00 | 1,553.00 | 1,577.00 | 3,942.50 | 243,676 |
| 2023-12-01 | 1,597.00 | 1,599.00 | 1,571.00 | 1,576.00 | 3,940.00 | 407,629 |
| 2023-11-30 | 1,594.00 | 1,610.00 | 1,592.00 | 1,600.00 | 4,000.00 | 308,396 |
| 2023-11-29 | 1,629.00 | 1,629.00 | 1,587.00 | 1,592.00 | 3,980.00 | 380,430 |
| 2023-11-28 | 1,607.00 | 1,630.00 | 1,602.00 | 1,603.00 | 4,007.50 | 436,672 |
| 2023-11-27 | 1,600.00 | 1,636.00 | 1,580.00 | 1,619.00 | 4,047.50 | 557,571 |
| 2023-11-24 | 1,645.00 | 1,654.00 | 1,608.00 | 1,609.00 | 4,022.50 | 690,493 |
| 2023-11-23 | 1,704.00 | 1,705.00 | 1,645.00 | 1,645.00 | 4,112.50 | 1,010,034 |
| 2023-11-22 | 1,859.00 | 1,922.00 | 1,700.00 | 1,706.00 | 4,265.00 | 9,517,828 |
| 2023-11-21 | 1,678.00 | 1,735.00 | 1,651.00 | 1,730.00 | 4,325.00 | 2,557,752 |
| 2023-11-20 | 1,571.00 | 1,644.00 | 1,571.00 | 1,644.00 | 4,110.00 | 403,609 |
| 2023-11-17 | 1,626.00 | 1,628.00 | 1,570.00 | 1,571.00 | 3,927.50 | 336,201 |
| 2023-11-16 | 1,632.00 | 1,634.00 | 1,604.00 | 1,626.00 | 4,065.00 | 262,752 |
| 2023-11-15 | 1,619.00 | 1,741.00 | 1,615.00 | 1,628.00 | 4,070.00 | 1,787,274 |
| 2023-11-14 | 1,526.00 | 1,580.00 | 1,525.00 | 1,574.00 | 3,935.00 | 345,256 |
| 2023-11-13 | 1,523.00 | 1,564.00 | 1,478.00 | 1,490.00 | 3,725.00 | 267,391 |
| 2023-11-10 | 1,541.00 | 1,555.00 | 1,502.00 | 1,513.00 | 3,782.50 | 272,531 |
| 2023-11-09 | 1,619.00 | 1,620.00 | 1,555.00 | 1,557.00 | 3,892.50 | 293,377 |
| 2023-11-08 | 1,593.00 | 1,618.00 | 1,570.00 | 1,610.00 | 4,025.00 | 500,754 |
| 2023-11-07 | 1,580.00 | 1,616.00 | 1,538.00 | 1,566.00 | 3,915.00 | 415,872 |
| 2023-11-06 | 1,560.00 | 1,596.00 | 1,532.00 | 1,583.00 | 3,957.50 | 544,613 |
| 2023-11-03 | 1,500.00 | 1,535.00 | 1,487.00 | 1,527.00 | 3,817.50 | 398,648 |
| 2023-11-02 | 1,469.00 | 1,501.00 | 1,452.00 | 1,497.00 | 3,742.50 | 355,943 |
| 2023-11-01 | 1,398.00 | 1,443.00 | 1,398.00 | 1,433.00 | 3,582.50 | 227,598 |
| 2023-10-31 | 1,472.00 | 1,472.00 | 1,385.00 | 1,395.00 | 3,487.50 | 272,294 |
| 2023-10-30 | 1,390.00 | 1,451.00 | 1,387.00 | 1,451.00 | 3,627.50 | 246,236 |
| 2023-10-27 | 1,440.00 | 1,459.00 | 1,377.00 | 1,406.00 | 3,515.00 | 498,488 |
| 2023-10-26 | 1,502.00 | 1,524.00 | 1,429.00 | 1,438.00 | 3,595.00 | 595,864 |
| 2023-10-25 | 1,545.00 | 1,617.00 | 1,525.00 | 1,556.00 | 3,890.00 | 1,294,299 |
| 2023-10-24 | 1,525.00 | 1,677.00 | 1,459.00 | 1,515.00 | 3,787.50 | 2,208,208 |
| 2023-10-23 | 1,431.00 | 1,495.00 | 1,431.00 | 1,459.00 | 3,647.50 | 350,502 |
| 2023-10-20 | 1,484.00 | 1,515.00 | 1,431.00 | 1,454.00 | 3,635.00 | 490,053 |
| 2023-10-19 | 1,568.00 | 1,576.00 | 1,514.00 | 1,515.00 | 3,787.50 | 478,622 |
| 2023-10-18 | 1,615.00 | 1,641.00 | 1,582.00 | 1,597.00 | 3,992.50 | 408,389 |
| 2023-10-17 | 1,690.00 | 1,703.00 | 1,550.00 | 1,637.00 | 4,092.50 | 1,171,908 |
| 2023-10-16 | 1,651.00 | 1,654.00 | 1,570.00 | 1,602.00 | 4,005.00 | 467,667 |
| 2023-10-13 | 1,709.00 | 1,720.00 | 1,630.00 | 1,659.00 | 4,147.50 | 894,197 |
| 2023-10-12 | 1,617.00 | 1,860.00 | 1,610.00 | 1,734.00 | 4,335.00 | 5,269,704 |
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.