Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 2,630.00 | 2,765.00 | 2,470.00 | 2,485.00 | 6,212.50 | 2,152,265 |
| 2023-01-12 | 3,010.00 | 3,115.00 | 2,655.00 | 2,670.00 | 6,675.00 | 3,602,086 |
| 2023-01-11 | 2,630.00 | 3,310.00 | 2,555.00 | 2,970.00 | 7,425.00 | 18,711,981 |
| 2023-01-10 | 2,990.00 | 2,990.00 | 2,615.00 | 2,715.00 | 6,787.50 | 10,571,540 |
| 2023-01-09 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 5,750.00 | 105,981 |
| 2023-01-06 | 7,060.00 | 7,340.00 | 6,940.00 | 7,080.00 | 4,425.00 | 5,056,141 |
| 2023-01-05 | 7,440.00 | 7,630.00 | 7,080.00 | 7,160.00 | 4,475.00 | 3,505,051 |
| 2023-01-04 | 7,300.00 | 7,840.00 | 7,300.00 | 7,370.00 | 4,606.25 | 5,102,086 |
| 2023-01-03 | 7,320.00 | 7,530.00 | 6,930.00 | 7,530.00 | 4,706.25 | 5,363,562 |
| 2023-01-02 | 7,340.00 | 7,660.00 | 7,250.00 | 7,370.00 | 4,606.25 | 5,038,965 |
| 2022-12-29 | 7,850.00 | 7,940.00 | 7,360.00 | 7,440.00 | 4,650.00 | 6,554,147 |
| 2022-12-28 | 8,770.00 | 8,770.00 | 7,970.00 | 8,030.00 | 5,018.75 | 15,748,326 |
| 2022-12-27 | 9,110.00 | 9,530.00 | 8,830.00 | 9,240.00 | 5,775.00 | 24,986,400 |
| 2022-12-26 | 7,430.00 | 9,540.00 | 7,240.00 | 9,470.00 | 5,918.75 | 43,554,400 |
| 2022-12-23 | 6,990.00 | 7,650.00 | 6,980.00 | 7,340.00 | 4,587.50 | 3,695,894 |
| 2022-12-22 | 7,630.00 | 7,820.00 | 7,070.00 | 7,160.00 | 4,475.00 | 3,445,835 |
| 2022-12-21 | 7,600.00 | 7,770.00 | 7,500.00 | 7,610.00 | 4,756.25 | 1,739,661 |
| 2022-12-20 | 7,380.00 | 7,870.00 | 7,360.00 | 7,700.00 | 4,812.50 | 5,069,469 |
| 2022-12-19 | 7,090.00 | 7,960.00 | 7,040.00 | 7,560.00 | 4,725.00 | 10,481,454 |
| 2022-12-16 | 6,930.00 | 7,210.00 | 6,880.00 | 7,190.00 | 4,493.75 | 2,429,877 |
| 2022-12-15 | 7,280.00 | 7,370.00 | 7,110.00 | 7,130.00 | 4,456.25 | 2,682,142 |
| 2022-12-14 | 7,250.00 | 7,650.00 | 7,000.00 | 7,510.00 | 4,693.75 | 5,797,256 |
| 2022-12-13 | 8,140.00 | 8,320.00 | 7,460.00 | 7,590.00 | 4,743.75 | 13,131,499 |
| 2022-12-12 | 7,900.00 | 8,180.00 | 7,550.00 | 7,750.00 | 4,843.75 | 12,691,221 |
| 2022-12-09 | 7,950.00 | 8,440.00 | 7,490.00 | 7,530.00 | 4,706.25 | 37,911,646 |
| 2022-12-08 | 6,250.00 | 7,420.00 | 6,180.00 | 7,420.00 | 4,637.50 | 16,480,000 |
| 2022-12-07 | 6,180.00 | 6,310.00 | 6,070.00 | 6,310.00 | 3,943.75 | 752,238 |
| 2022-12-06 | 6,060.00 | 6,440.00 | 5,990.00 | 6,320.00 | 3,950.00 | 2,225,770 |
| 2022-12-05 | 6,260.00 | 6,490.00 | 6,010.00 | 6,040.00 | 3,775.00 | 2,124,294 |
| 2022-12-02 | 6,970.00 | 7,660.00 | 6,330.00 | 6,430.00 | 4,018.75 | 20,625,872 |
| 2022-12-01 | 6,250.00 | 6,340.00 | 6,100.00 | 6,150.00 | 3,843.75 | 1,144,413 |
| 2022-11-30 | 5,840.00 | 6,650.00 | 5,690.00 | 6,190.00 | 3,868.75 | 6,257,579 |
| 2022-11-29 | 5,830.00 | 5,860.00 | 5,730.00 | 5,810.00 | 3,631.25 | 220,347 |
| 2022-11-28 | 5,900.00 | 7,210.00 | 5,790.00 | 5,870.00 | 3,668.75 | 3,388,222 |
| 2022-11-25 | 6,060.00 | 6,060.00 | 5,870.00 | 5,870.00 | 3,668.75 | 160,277 |
| 2022-11-24 | 5,930.00 | 6,060.00 | 5,830.00 | 5,990.00 | 3,743.75 | 263,102 |
| 2022-11-23 | 5,850.00 | 5,940.00 | 5,750.00 | 5,870.00 | 3,668.75 | 174,437 |
| 2022-11-22 | 5,630.00 | 6,000.00 | 5,530.00 | 5,820.00 | 3,637.50 | 330,472 |
| 2022-11-21 | 5,630.00 | 5,750.00 | 5,550.00 | 5,630.00 | 3,518.75 | 121,370 |
| 2022-11-18 | 5,720.00 | 5,870.00 | 5,620.00 | 5,660.00 | 3,537.50 | 125,752 |
| 2022-11-17 | 5,780.00 | 5,840.00 | 5,650.00 | 5,720.00 | 3,575.00 | 160,731 |
| 2022-11-16 | 6,080.00 | 6,130.00 | 5,830.00 | 5,840.00 | 3,650.00 | 242,011 |
| 2022-11-15 | 6,090.00 | 6,120.00 | 5,990.00 | 6,080.00 | 3,800.00 | 196,819 |
| 2022-11-14 | 6,040.00 | 6,210.00 | 6,040.00 | 6,090.00 | 3,806.25 | 177,998 |
| 2022-11-11 | 6,080.00 | 6,090.00 | 5,890.00 | 6,040.00 | 3,775.00 | 313,626 |
| 2022-11-10 | 5,990.00 | 6,050.00 | 5,800.00 | 5,910.00 | 3,693.75 | 187,782 |
| 2022-11-09 | 5,930.00 | 6,120.00 | 5,930.00 | 5,990.00 | 3,743.75 | 323,282 |
| 2022-11-08 | 5,790.00 | 6,060.00 | 5,790.00 | 6,000.00 | 3,750.00 | 286,800 |
| 2022-11-07 | 5,570.00 | 5,970.00 | 5,550.00 | 5,790.00 | 3,618.75 | 319,690 |
| 2022-11-04 | 5,340.00 | 5,650.00 | 5,120.00 | 5,620.00 | 3,512.50 | 351,082 |
| 2022-11-03 | 5,680.00 | 5,730.00 | 5,300.00 | 5,400.00 | 3,375.00 | 303,888 |
| 2022-11-02 | 5,900.00 | 5,900.00 | 5,730.00 | 5,740.00 | 3,587.50 | 167,410 |
| 2022-11-01 | 5,880.00 | 5,950.00 | 5,680.00 | 5,720.00 | 3,575.00 | 335,344 |
| 2022-10-31 | 6,000.00 | 6,130.00 | 5,800.00 | 5,870.00 | 3,668.75 | 623,574 |
| 2022-10-06 | 15,300.00 | 16,150.00 | 14,450.00 | 14,450.00 | 3,612.50 | 924,768 |
| 2022-10-05 | 15,300.00 | 15,850.00 | 14,350.00 | 15,600.00 | 3,900.00 | 728,224 |
| 2022-10-04 | 13,350.00 | 15,650.00 | 13,350.00 | 15,650.00 | 3,912.50 | 756,440 |
| 2022-09-30 | 12,900.00 | 13,250.00 | 12,650.00 | 13,000.00 | 3,250.00 | 505,076 |
| 2022-09-29 | 13,750.00 | 14,300.00 | 13,050.00 | 13,150.00 | 3,287.50 | 481,636 |
| 2022-09-28 | 15,450.00 | 15,600.00 | 13,650.00 | 13,650.00 | 3,412.50 | 1,059,664 |
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.