Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 2,915.00 | 2,950.00 | 2,845.00 | 2,940.00 | 7,350.00 | 2,308,491 |
| 2023-04-11 | 2,910.00 | 2,970.00 | 2,805.00 | 2,875.00 | 7,187.50 | 2,424,477 |
| 2023-04-10 | 3,070.00 | 3,085.00 | 2,885.00 | 2,910.00 | 7,275.00 | 3,292,018 |
| 2023-04-07 | 3,185.00 | 3,195.00 | 3,060.00 | 3,095.00 | 7,737.50 | 2,930,067 |
| 2023-04-06 | 3,125.00 | 3,365.00 | 3,005.00 | 3,170.00 | 7,925.00 | 13,122,672 |
| 2023-04-05 | 3,085.00 | 3,145.00 | 3,020.00 | 3,125.00 | 7,812.50 | 2,221,817 |
| 2023-04-04 | 3,210.00 | 3,290.00 | 3,065.00 | 3,095.00 | 7,737.50 | 4,122,368 |
| 2023-04-03 | 3,185.00 | 3,290.00 | 3,140.00 | 3,220.00 | 8,050.00 | 4,880,916 |
| 2023-03-31 | 3,270.00 | 3,345.00 | 3,150.00 | 3,150.00 | 7,875.00 | 5,435,864 |
| 2023-03-30 | 3,400.00 | 3,455.00 | 3,230.00 | 3,250.00 | 8,125.00 | 6,512,344 |
| 2023-03-29 | 3,415.00 | 3,445.00 | 3,315.00 | 3,395.00 | 8,487.50 | 7,143,628 |
| 2023-03-28 | 3,565.00 | 3,610.00 | 3,360.00 | 3,395.00 | 8,487.50 | 10,106,596 |
| 2023-03-27 | 3,790.00 | 3,830.00 | 3,545.00 | 3,600.00 | 9,000.00 | 16,491,484 |
| 2023-03-24 | 3,125.00 | 3,875.00 | 3,095.00 | 3,760.00 | 9,400.00 | 71,052,406 |
| 2023-03-23 | 3,110.00 | 3,150.00 | 3,020.00 | 3,055.00 | 7,637.50 | 5,999,092 |
| 2023-03-22 | 3,200.00 | 3,280.00 | 3,090.00 | 3,095.00 | 7,737.50 | 11,749,116 |
| 2023-03-21 | 3,075.00 | 3,170.00 | 3,015.00 | 3,090.00 | 7,725.00 | 6,743,028 |
| 2023-03-20 | 3,160.00 | 3,220.00 | 3,055.00 | 3,065.00 | 7,662.50 | 9,111,828 |
| 2023-03-17 | 3,000.00 | 3,155.00 | 2,985.00 | 3,075.00 | 7,687.50 | 15,517,824 |
| 2023-03-16 | 3,020.00 | 3,025.00 | 2,895.00 | 2,895.00 | 7,237.50 | 4,215,860 |
| 2023-03-15 | 3,105.00 | 3,115.00 | 2,965.00 | 2,975.00 | 7,437.50 | 5,018,672 |
| 2023-03-14 | 3,005.00 | 3,160.00 | 2,885.00 | 2,970.00 | 7,425.00 | 10,556,600 |
| 2023-03-13 | 2,835.00 | 3,110.00 | 2,705.00 | 2,980.00 | 7,450.00 | 16,080,684 |
| 2023-03-10 | 2,900.00 | 2,960.00 | 2,810.00 | 2,810.00 | 7,025.00 | 3,967,709 |
| 2023-03-09 | 3,165.00 | 3,285.00 | 3,010.00 | 3,010.00 | 7,525.00 | 9,767,460 |
| 2023-03-08 | 2,915.00 | 3,195.00 | 2,880.00 | 3,110.00 | 7,775.00 | 15,993,517 |
| 2023-03-07 | 3,095.00 | 3,130.00 | 2,910.00 | 2,955.00 | 7,387.50 | 5,683,756 |
| 2023-03-06 | 3,070.00 | 3,190.00 | 3,065.00 | 3,075.00 | 7,687.50 | 7,412,668 |
| 2023-03-03 | 3,030.00 | 3,275.00 | 3,015.00 | 3,060.00 | 7,650.00 | 20,587,981 |
| 2023-03-02 | 3,150.00 | 3,175.00 | 2,995.00 | 3,015.00 | 7,537.50 | 9,317,836 |
| 2023-02-28 | 3,320.00 | 3,530.00 | 3,185.00 | 3,205.00 | 8,012.50 | 26,016,019 |
| 2023-02-27 | 3,395.00 | 3,420.00 | 3,110.00 | 3,185.00 | 7,962.50 | 27,085,222 |
| 2023-02-24 | 2,835.00 | 3,455.00 | 2,665.00 | 3,455.00 | 8,637.50 | 92,118,081 |
| 2023-02-23 | 2,800.00 | 2,825.00 | 2,660.00 | 2,665.00 | 6,662.50 | 16,496,441 |
| 2023-02-22 | 2,585.00 | 2,875.00 | 2,515.00 | 2,620.00 | 6,550.00 | 34,115,775 |
| 2023-02-21 | 2,460.00 | 2,660.00 | 2,435.00 | 2,580.00 | 6,450.00 | 17,604,724 |
| 2023-02-20 | 2,415.00 | 2,565.00 | 2,415.00 | 2,445.00 | 6,112.50 | 8,612,860 |
| 2023-02-17 | 2,370.00 | 2,460.00 | 2,295.00 | 2,450.00 | 6,125.00 | 7,027,404 |
| 2023-02-16 | 2,450.00 | 2,545.00 | 2,405.00 | 2,415.00 | 6,037.50 | 8,370,896 |
| 2023-02-15 | 2,750.00 | 2,760.00 | 2,420.00 | 2,450.00 | 6,125.00 | 11,289,212 |
| 2023-02-14 | 2,730.00 | 2,980.00 | 2,630.00 | 2,630.00 | 6,575.00 | 33,090,988 |
| 2023-02-13 | 2,535.00 | 2,670.00 | 2,485.00 | 2,660.00 | 6,650.00 | 11,849,764 |
| 2023-02-10 | 2,670.00 | 2,860.00 | 2,555.00 | 2,660.00 | 6,650.00 | 24,446,169 |
| 2023-02-09 | 2,630.00 | 2,780.00 | 2,540.00 | 2,660.00 | 6,650.00 | 30,652,003 |
| 2023-02-08 | 2,390.00 | 2,900.00 | 2,180.00 | 2,660.00 | 6,650.00 | 111,332,875 |
| 2023-02-07 | 1,764.00 | 2,290.00 | 1,764.00 | 2,290.00 | 5,725.00 | 61,951,519 |
| 2023-02-06 | 1,742.00 | 1,814.00 | 1,700.00 | 1,762.00 | 4,405.00 | 6,174,832 |
| 2023-02-03 | 1,667.00 | 1,785.00 | 1,667.00 | 1,734.00 | 4,335.00 | 4,490,580 |
| 2023-02-02 | 1,670.00 | 1,692.00 | 1,660.00 | 1,663.00 | 4,157.50 | 1,797,446 |
| 2023-02-01 | 1,660.00 | 1,693.00 | 1,651.00 | 1,651.00 | 4,127.50 | 1,947,803 |
| 2023-01-31 | 1,720.00 | 1,727.00 | 1,652.00 | 1,652.00 | 4,130.00 | 2,422,228 |
| 2023-01-30 | 1,734.00 | 1,780.00 | 1,725.00 | 1,731.00 | 4,327.50 | 3,729,246 |
| 2023-01-27 | 1,716.00 | 1,751.00 | 1,708.00 | 1,717.00 | 4,292.50 | 3,864,476 |
| 2023-01-26 | 1,777.00 | 1,791.00 | 1,700.00 | 1,704.00 | 4,260.00 | 7,369,020 |
| 2023-01-25 | 1,850.00 | 2,030.00 | 1,815.00 | 1,865.00 | 4,662.50 | 6,271,802 |
| 2023-01-20 | 1,820.00 | 1,985.00 | 1,815.00 | 1,875.00 | 4,687.50 | 6,876,804 |
| 2023-01-19 | 2,485.00 | 2,595.00 | 2,260.00 | 2,280.00 | 5,700.00 | 1,860,103 |
| 2023-01-18 | 2,505.00 | 2,675.00 | 2,480.00 | 2,520.00 | 6,300.00 | 2,793,932 |
| 2023-01-17 | 2,480.00 | 2,705.00 | 2,435.00 | 2,490.00 | 6,225.00 | 5,251,176 |
| 2023-01-16 | 2,520.00 | 2,560.00 | 2,420.00 | 2,485.00 | 6,212.50 | 1,278,238 |
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.