Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 2,230.00 | 2,315.00 | 2,230.00 | 2,305.00 | 5,762.50 | 769,744 |
| 2023-07-10 | 2,220.00 | 2,265.00 | 2,185.00 | 2,220.00 | 5,550.00 | 547,523 |
| 2023-07-07 | 2,230.00 | 2,285.00 | 2,200.00 | 2,230.00 | 5,575.00 | 448,094 |
| 2023-07-06 | 2,390.00 | 2,425.00 | 2,265.00 | 2,265.00 | 5,662.50 | 1,063,514 |
| 2023-07-05 | 2,380.00 | 2,410.00 | 2,330.00 | 2,360.00 | 5,900.00 | 607,653 |
| 2023-07-04 | 2,365.00 | 2,395.00 | 2,335.00 | 2,390.00 | 5,975.00 | 770,491 |
| 2023-07-03 | 2,315.00 | 2,395.00 | 2,315.00 | 2,360.00 | 5,900.00 | 708,744 |
| 2023-06-30 | 2,255.00 | 2,345.00 | 2,185.00 | 2,315.00 | 5,787.50 | 1,202,137 |
| 2023-06-29 | 2,350.00 | 2,365.00 | 2,270.00 | 2,270.00 | 5,675.00 | 790,848 |
| 2023-06-28 | 2,270.00 | 2,550.00 | 2,245.00 | 2,380.00 | 5,950.00 | 4,504,320 |
| 2023-06-27 | 2,320.00 | 2,345.00 | 2,250.00 | 2,250.00 | 5,625.00 | 776,399 |
| 2023-06-26 | 2,325.00 | 2,380.00 | 2,285.00 | 2,345.00 | 5,862.50 | 677,862 |
| 2023-06-23 | 2,375.00 | 2,395.00 | 2,310.00 | 2,335.00 | 5,837.50 | 707,291 |
| 2023-06-22 | 2,385.00 | 2,420.00 | 2,330.00 | 2,350.00 | 5,875.00 | 792,571 |
| 2023-06-21 | 2,485.00 | 2,515.00 | 2,375.00 | 2,390.00 | 5,975.00 | 1,030,859 |
| 2023-06-20 | 2,560.00 | 2,565.00 | 2,455.00 | 2,465.00 | 6,162.50 | 1,419,579 |
| 2023-06-19 | 2,655.00 | 2,670.00 | 2,540.00 | 2,570.00 | 6,425.00 | 1,039,599 |
| 2023-06-16 | 2,700.00 | 2,710.00 | 2,645.00 | 2,650.00 | 6,625.00 | 1,190,287 |
| 2023-06-15 | 2,660.00 | 2,820.00 | 2,640.00 | 2,655.00 | 6,637.50 | 6,178,144 |
| 2023-06-14 | 2,690.00 | 2,720.00 | 2,590.00 | 2,590.00 | 6,475.00 | 2,076,346 |
| 2023-06-13 | 2,580.00 | 2,715.00 | 2,580.00 | 2,630.00 | 6,575.00 | 2,719,051 |
| 2023-06-12 | 2,605.00 | 2,615.00 | 2,540.00 | 2,560.00 | 6,400.00 | 1,263,561 |
| 2023-06-09 | 2,665.00 | 2,695.00 | 2,610.00 | 2,620.00 | 6,550.00 | 1,207,400 |
| 2023-06-08 | 2,725.00 | 2,730.00 | 2,615.00 | 2,630.00 | 6,575.00 | 1,406,070 |
| 2023-06-07 | 2,700.00 | 2,775.00 | 2,675.00 | 2,720.00 | 6,800.00 | 2,119,607 |
| 2023-06-05 | 2,655.00 | 2,760.00 | 2,615.00 | 2,700.00 | 6,750.00 | 2,385,626 |
| 2023-06-02 | 2,805.00 | 2,810.00 | 2,680.00 | 2,680.00 | 6,700.00 | 2,587,480 |
| 2023-06-01 | 2,640.00 | 2,745.00 | 2,630.00 | 2,690.00 | 6,725.00 | 2,731,305 |
| 2023-05-31 | 2,775.00 | 2,930.00 | 2,760.00 | 2,760.00 | 6,900.00 | 8,261,472 |
| 2023-05-30 | 2,745.00 | 2,895.00 | 2,685.00 | 2,705.00 | 6,762.50 | 8,868,072 |
| 2023-05-26 | 2,970.00 | 3,090.00 | 2,630.00 | 2,630.00 | 6,575.00 | 14,869,139 |
| 2023-05-25 | 3,190.00 | 3,265.00 | 2,835.00 | 2,875.00 | 7,187.50 | 24,516,819 |
| 2023-05-24 | 2,530.00 | 2,725.00 | 2,510.00 | 2,705.00 | 6,762.50 | 12,314,300 |
| 2023-05-23 | 2,505.00 | 2,640.00 | 2,490.00 | 2,515.00 | 6,287.50 | 4,890,200 |
| 2023-05-22 | 2,470.00 | 2,605.00 | 2,465.00 | 2,510.00 | 6,275.00 | 3,046,381 |
| 2023-05-19 | 2,645.00 | 2,750.00 | 2,465.00 | 2,515.00 | 6,287.50 | 15,411,431 |
| 2023-05-18 | 2,265.00 | 2,640.00 | 2,215.00 | 2,400.00 | 6,000.00 | 22,448,841 |
| 2023-05-17 | 2,095.00 | 2,215.00 | 2,090.00 | 2,205.00 | 5,512.50 | 1,519,190 |
| 2023-05-16 | 2,150.00 | 2,195.00 | 2,080.00 | 2,110.00 | 5,275.00 | 1,551,630 |
| 2023-05-15 | 2,140.00 | 2,155.00 | 2,055.00 | 2,095.00 | 5,237.50 | 1,065,819 |
| 2023-05-12 | 2,170.00 | 2,200.00 | 2,120.00 | 2,130.00 | 5,325.00 | 1,011,235 |
| 2023-05-11 | 2,180.00 | 2,395.00 | 2,180.00 | 2,180.00 | 5,450.00 | 4,644,224 |
| 2023-05-10 | 2,210.00 | 2,245.00 | 2,115.00 | 2,130.00 | 5,325.00 | 810,984 |
| 2023-05-09 | 2,245.00 | 2,275.00 | 2,165.00 | 2,215.00 | 5,537.50 | 963,522 |
| 2023-05-08 | 2,300.00 | 2,345.00 | 2,245.00 | 2,260.00 | 5,650.00 | 1,245,742 |
| 2023-05-04 | 2,290.00 | 2,315.00 | 2,210.00 | 2,265.00 | 5,662.50 | 1,074,699 |
| 2023-05-03 | 2,365.00 | 2,415.00 | 2,300.00 | 2,305.00 | 5,762.50 | 1,152,579 |
| 2023-05-02 | 2,305.00 | 2,455.00 | 2,305.00 | 2,420.00 | 6,050.00 | 2,355,141 |
| 2023-04-28 | 2,520.00 | 2,545.00 | 2,300.00 | 2,305.00 | 5,762.50 | 2,625,342 |
| 2023-04-27 | 2,420.00 | 2,650.00 | 2,410.00 | 2,450.00 | 6,125.00 | 6,203,612 |
| 2023-04-26 | 2,495.00 | 2,530.00 | 2,380.00 | 2,400.00 | 6,000.00 | 2,008,178 |
| 2023-04-25 | 2,525.00 | 2,565.00 | 2,405.00 | 2,470.00 | 6,175.00 | 1,801,027 |
| 2023-04-24 | 2,570.00 | 2,610.00 | 2,505.00 | 2,515.00 | 6,287.50 | 1,401,792 |
| 2023-04-21 | 2,640.00 | 2,695.00 | 2,555.00 | 2,590.00 | 6,475.00 | 2,095,557 |
| 2023-04-20 | 2,885.00 | 2,890.00 | 2,670.00 | 2,700.00 | 6,750.00 | 3,000,068 |
| 2023-04-19 | 2,955.00 | 2,960.00 | 2,880.00 | 2,885.00 | 7,212.50 | 2,072,996 |
| 2023-04-18 | 2,930.00 | 2,935.00 | 2,835.00 | 2,855.00 | 7,137.50 | 1,528,573 |
| 2023-04-17 | 2,880.00 | 2,985.00 | 2,805.00 | 2,915.00 | 7,287.50 | 5,307,036 |
| 2023-04-14 | 2,875.00 | 2,915.00 | 2,825.00 | 2,835.00 | 7,087.50 | 1,522,053 |
| 2023-04-13 | 2,915.00 | 2,925.00 | 2,830.00 | 2,840.00 | 7,100.00 | 1,196,048 |
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.