Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,555.00 | 1,624.00 | 1,550.00 | 1,597.00 | 3,992.50 | 775,462 |
| 2023-10-10 | 1,669.00 | 1,669.00 | 1,528.00 | 1,550.00 | 3,875.00 | 493,433 |
| 2023-10-06 | 1,569.00 | 1,639.00 | 1,569.00 | 1,620.00 | 4,050.00 | 564,720 |
| 2023-10-05 | 1,635.00 | 1,670.00 | 1,565.00 | 1,577.00 | 3,942.50 | 483,448 |
| 2023-10-04 | 1,702.00 | 1,706.00 | 1,628.00 | 1,631.00 | 4,077.50 | 341,297 |
| 2023-09-27 | 1,630.00 | 1,709.00 | 1,630.00 | 1,702.00 | 4,255.00 | 411,236 |
| 2023-09-26 | 1,699.00 | 1,735.00 | 1,666.00 | 1,676.00 | 4,190.00 | 398,403 |
| 2023-09-25 | 1,745.00 | 1,766.00 | 1,685.00 | 1,700.00 | 4,250.00 | 550,040 |
| 2023-09-22 | 1,751.00 | 1,911.00 | 1,751.00 | 1,765.00 | 4,412.50 | 825,484 |
| 2023-09-21 | 1,862.00 | 1,880.00 | 1,812.00 | 1,815.00 | 4,537.50 | 479,232 |
| 2023-09-20 | 1,905.00 | 1,911.00 | 1,872.00 | 1,888.00 | 4,720.00 | 333,018 |
| 2023-09-19 | 1,960.00 | 1,969.00 | 1,905.00 | 1,905.00 | 4,762.50 | 332,736 |
| 2023-09-18 | 2,005.00 | 2,030.00 | 1,950.00 | 1,965.00 | 4,912.50 | 401,743 |
| 2023-09-15 | 2,000.00 | 2,060.00 | 1,990.00 | 1,995.00 | 4,987.50 | 449,398 |
| 2023-09-14 | 1,987.00 | 2,015.00 | 1,980.00 | 1,987.00 | 4,967.50 | 270,902 |
| 2023-09-13 | 2,000.00 | 2,025.00 | 1,986.00 | 1,987.00 | 4,967.50 | 442,057 |
| 2023-09-12 | 2,115.00 | 2,120.00 | 2,005.00 | 2,020.00 | 5,050.00 | 485,241 |
| 2023-09-11 | 2,085.00 | 2,155.00 | 2,065.00 | 2,095.00 | 5,237.50 | 526,132 |
| 2023-09-08 | 1,994.00 | 2,125.00 | 1,994.00 | 2,105.00 | 5,262.50 | 811,645 |
| 2023-09-07 | 2,065.00 | 2,095.00 | 1,991.00 | 1,996.00 | 4,990.00 | 996,807 |
| 2023-09-06 | 2,120.00 | 2,160.00 | 2,090.00 | 2,090.00 | 5,225.00 | 758,030 |
| 2023-09-05 | 2,145.00 | 2,165.00 | 2,100.00 | 2,125.00 | 5,312.50 | 686,924 |
| 2023-09-04 | 2,120.00 | 2,235.00 | 2,120.00 | 2,165.00 | 5,412.50 | 1,821,534 |
| 2023-09-01 | 2,140.00 | 2,205.00 | 2,100.00 | 2,115.00 | 5,287.50 | 1,185,062 |
| 2023-08-31 | 2,225.00 | 2,255.00 | 2,140.00 | 2,165.00 | 5,412.50 | 2,304,699 |
| 2023-08-30 | 2,210.00 | 2,485.00 | 2,165.00 | 2,320.00 | 5,800.00 | 13,774,876 |
| 2023-08-29 | 2,050.00 | 2,245.00 | 2,050.00 | 2,155.00 | 5,387.50 | 5,672,460 |
| 2023-08-28 | 2,060.00 | 2,105.00 | 2,020.00 | 2,020.00 | 5,050.00 | 1,570,742 |
| 2023-08-25 | 2,035.00 | 2,090.00 | 2,015.00 | 2,040.00 | 5,100.00 | 983,165 |
| 2023-08-24 | 2,365.00 | 2,370.00 | 2,090.00 | 2,090.00 | 5,225.00 | 5,760,448 |
| 2023-08-23 | 2,060.00 | 2,080.00 | 1,935.00 | 2,065.00 | 5,162.50 | 1,097,553 |
| 2023-08-22 | 2,090.00 | 2,150.00 | 2,000.00 | 2,040.00 | 5,100.00 | 2,132,488 |
| 2023-08-21 | 1,975.00 | 1,987.00 | 1,943.00 | 1,978.00 | 4,945.00 | 466,475 |
| 2023-08-18 | 1,910.00 | 1,977.00 | 1,890.00 | 1,975.00 | 4,937.50 | 502,005 |
| 2023-08-17 | 1,859.00 | 1,984.00 | 1,828.00 | 1,939.00 | 4,847.50 | 861,692 |
| 2023-08-16 | 1,976.00 | 2,040.00 | 1,877.00 | 1,877.00 | 4,692.50 | 733,065 |
| 2023-08-14 | 1,998.00 | 2,000.00 | 1,911.00 | 1,918.00 | 4,795.00 | 433,147 |
| 2023-08-11 | 1,980.00 | 2,030.00 | 1,971.00 | 1,998.00 | 4,995.00 | 308,643 |
| 2023-08-10 | 2,005.00 | 2,015.00 | 1,955.00 | 1,992.00 | 4,980.00 | 520,446 |
| 2023-08-09 | 1,960.00 | 2,045.00 | 1,960.00 | 2,045.00 | 5,112.50 | 444,283 |
| 2023-08-08 | 2,045.00 | 2,055.00 | 1,967.00 | 1,979.00 | 4,947.50 | 497,531 |
| 2023-08-07 | 2,020.00 | 2,075.00 | 1,987.00 | 2,030.00 | 5,075.00 | 400,815 |
| 2023-08-04 | 1,982.00 | 2,065.00 | 1,976.00 | 2,050.00 | 5,125.00 | 437,767 |
| 2023-08-03 | 2,060.00 | 2,060.00 | 1,983.00 | 2,000.00 | 5,000.00 | 599,494 |
| 2023-08-02 | 2,135.00 | 2,180.00 | 2,045.00 | 2,090.00 | 5,225.00 | 625,414 |
| 2023-08-01 | 2,020.00 | 2,170.00 | 2,015.00 | 2,145.00 | 5,362.50 | 1,439,744 |
| 2023-07-31 | 1,995.00 | 2,065.00 | 1,950.00 | 2,030.00 | 5,075.00 | 738,142 |
| 2023-07-28 | 1,907.00 | 1,998.00 | 1,895.00 | 1,975.00 | 4,937.50 | 487,447 |
| 2023-07-27 | 1,860.00 | 2,010.00 | 1,860.00 | 1,908.00 | 4,770.00 | 941,705 |
| 2023-07-26 | 2,030.00 | 2,050.00 | 1,858.00 | 1,906.00 | 4,765.00 | 1,676,629 |
| 2023-07-25 | 2,125.00 | 2,145.00 | 2,010.00 | 2,060.00 | 5,150.00 | 799,884 |
| 2023-07-24 | 2,265.00 | 2,270.00 | 2,125.00 | 2,125.00 | 5,312.50 | 912,760 |
| 2023-07-21 | 2,225.00 | 2,335.00 | 2,225.00 | 2,260.00 | 5,650.00 | 767,190 |
| 2023-07-20 | 2,335.00 | 2,340.00 | 2,260.00 | 2,280.00 | 5,700.00 | 550,815 |
| 2023-07-19 | 2,470.00 | 2,475.00 | 2,335.00 | 2,335.00 | 5,837.50 | 1,166,346 |
| 2023-07-18 | 2,450.00 | 2,540.00 | 2,360.00 | 2,465.00 | 6,162.50 | 2,491,782 |
| 2023-07-17 | 2,350.00 | 2,435.00 | 2,310.00 | 2,425.00 | 6,062.50 | 1,200,022 |
| 2023-07-14 | 2,400.00 | 2,480.00 | 2,345.00 | 2,345.00 | 5,862.50 | 2,798,610 |
| 2023-07-13 | 2,325.00 | 2,410.00 | 2,300.00 | 2,325.00 | 5,812.50 | 1,558,887 |
| 2023-07-12 | 2,300.00 | 2,335.00 | 2,245.00 | 2,255.00 | 5,637.50 | 685,771 |
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.