Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 15,800.00 | 16,150.00 | 15,000.00 | 15,400.00 | 3,850.00 | 606,024 |
| 2022-09-26 | 17,600.00 | 18,050.00 | 15,500.00 | 15,800.00 | 3,950.00 | 1,552,164 |
| 2022-09-23 | 16,800.00 | 18,500.00 | 16,350.00 | 17,800.00 | 4,450.00 | 5,073,032 |
| 2022-09-22 | 15,050.00 | 17,150.00 | 15,050.00 | 16,500.00 | 4,125.00 | 1,851,316 |
| 2022-09-21 | 15,400.00 | 15,750.00 | 15,250.00 | 15,450.00 | 3,862.50 | 99,680 |
| 2022-09-20 | 15,200.00 | 15,750.00 | 15,200.00 | 15,600.00 | 3,900.00 | 160,792 |
| 2022-09-19 | 15,150.00 | 15,350.00 | 14,800.00 | 15,200.00 | 3,800.00 | 241,440 |
| 2022-09-16 | 15,250.00 | 15,500.00 | 15,000.00 | 15,250.00 | 3,812.50 | 284,116 |
| 2022-09-15 | 15,800.00 | 15,850.00 | 15,100.00 | 15,400.00 | 3,850.00 | 262,164 |
| 2022-09-14 | 15,950.00 | 16,250.00 | 15,550.00 | 15,700.00 | 3,925.00 | 372,696 |
| 2022-09-13 | 16,150.00 | 16,900.00 | 16,100.00 | 16,550.00 | 4,137.50 | 380,460 |
| 2022-09-08 | 17,400.00 | 17,400.00 | 15,600.00 | 15,600.00 | 3,900.00 | 788,940 |
| 2022-09-07 | 17,800.00 | 17,850.00 | 16,850.00 | 16,950.00 | 4,237.50 | 840,516 |
| 2022-09-06 | 17,750.00 | 18,300.00 | 17,600.00 | 18,200.00 | 4,550.00 | 566,736 |
| 2022-09-05 | 18,700.00 | 18,700.00 | 17,350.00 | 17,650.00 | 4,412.50 | 685,724 |
| 2022-09-02 | 17,600.00 | 18,050.00 | 17,350.00 | 18,000.00 | 4,500.00 | 573,120 |
| 2022-09-01 | 16,250.00 | 17,900.00 | 16,200.00 | 17,600.00 | 4,400.00 | 1,023,532 |
| 2022-08-31 | 16,100.00 | 16,650.00 | 15,900.00 | 16,450.00 | 4,112.50 | 207,124 |
| 2022-08-30 | 16,050.00 | 16,150.00 | 15,800.00 | 16,050.00 | 4,012.50 | 139,860 |
| 2022-08-29 | 15,800.00 | 16,100.00 | 15,100.00 | 15,850.00 | 3,962.50 | 294,860 |
| 2022-08-26 | 15,800.00 | 16,400.00 | 15,750.00 | 16,050.00 | 4,012.50 | 199,008 |
| 2022-08-25 | 15,550.00 | 15,850.00 | 15,450.00 | 15,800.00 | 3,950.00 | 148,644 |
| 2022-08-24 | 16,000.00 | 16,000.00 | 14,850.00 | 15,400.00 | 3,850.00 | 428,388 |
| 2022-08-23 | 15,700.00 | 16,200.00 | 15,500.00 | 15,800.00 | 3,950.00 | 343,860 |
| 2022-08-22 | 16,100.00 | 16,400.00 | 15,650.00 | 16,000.00 | 4,000.00 | 480,256 |
| 2022-08-19 | 17,100.00 | 17,250.00 | 16,250.00 | 16,450.00 | 4,112.50 | 351,020 |
| 2022-08-18 | 17,150.00 | 17,700.00 | 16,650.00 | 17,200.00 | 4,300.00 | 368,428 |
| 2022-08-17 | 17,250.00 | 17,650.00 | 16,750.00 | 17,050.00 | 4,262.50 | 280,544 |
| 2022-08-16 | 18,000.00 | 18,000.00 | 17,300.00 | 17,300.00 | 4,325.00 | 330,608 |
| 2022-08-12 | 17,050.00 | 17,900.00 | 17,050.00 | 17,800.00 | 4,450.00 | 608,464 |
| 2022-08-11 | 17,200.00 | 17,350.00 | 17,000.00 | 17,250.00 | 4,312.50 | 310,112 |
| 2022-08-10 | 17,350.00 | 17,750.00 | 16,950.00 | 17,150.00 | 4,287.50 | 614,872 |
| 2022-08-09 | 17,400.00 | 17,750.00 | 17,150.00 | 17,450.00 | 4,362.50 | 294,648 |
| 2022-08-08 | 17,650.00 | 18,100.00 | 17,250.00 | 17,250.00 | 4,312.50 | 413,272 |
| 2022-08-05 | 17,750.00 | 17,950.00 | 17,450.00 | 17,650.00 | 4,412.50 | 452,732 |
| 2022-08-04 | 18,100.00 | 18,150.00 | 17,250.00 | 17,800.00 | 4,450.00 | 746,348 |
| 2022-08-03 | 16,900.00 | 17,900.00 | 16,750.00 | 17,900.00 | 4,475.00 | 966,068 |
| 2022-08-02 | 16,250.00 | 17,200.00 | 15,750.00 | 17,000.00 | 4,250.00 | 1,173,216 |
| 2022-08-01 | 16,200.00 | 16,650.00 | 15,950.00 | 16,500.00 | 4,125.00 | 557,568 |
| 2022-07-29 | 17,150.00 | 17,400.00 | 15,850.00 | 16,450.00 | 4,112.50 | 1,432,592 |
| 2022-07-28 | 17,000.00 | 17,650.00 | 16,700.00 | 17,200.00 | 4,300.00 | 1,104,328 |
| 2022-07-27 | 16,400.00 | 18,500.00 | 16,200.00 | 17,350.00 | 4,337.50 | 6,143,036 |
| 2022-07-26 | 14,800.00 | 17,400.00 | 14,600.00 | 16,450.00 | 4,112.50 | 7,983,080 |
| 2022-07-25 | 15,600.00 | 15,600.00 | 14,300.00 | 14,900.00 | 3,725.00 | 1,477,636 |
| 2022-07-22 | 15,900.00 | 17,250.00 | 15,450.00 | 15,800.00 | 3,950.00 | 5,334,836 |
| 2022-07-21 | 14,300.00 | 18,100.00 | 14,000.00 | 16,150.00 | 4,037.50 | 14,543,552 |
| 2022-07-20 | 14,000.00 | 14,400.00 | 13,750.00 | 14,000.00 | 3,500.00 | 451,492 |
| 2022-07-19 | 13,650.00 | 13,950.00 | 13,550.00 | 13,700.00 | 3,425.00 | 279,112 |
| 2022-07-18 | 13,600.00 | 14,000.00 | 13,500.00 | 13,850.00 | 3,462.50 | 506,352 |
| 2022-07-15 | 12,600.00 | 14,000.00 | 12,600.00 | 13,700.00 | 3,425.00 | 1,615,308 |
| 2022-07-14 | 12,000.00 | 12,750.00 | 11,900.00 | 12,600.00 | 3,150.00 | 451,400 |
| 2022-07-13 | 11,850.00 | 12,250.00 | 11,650.00 | 12,000.00 | 3,000.00 | 227,628 |
| 2022-07-12 | 12,000.00 | 12,350.00 | 11,600.00 | 11,850.00 | 2,962.50 | 267,812 |
| 2022-07-11 | 12,250.00 | 12,450.00 | 12,000.00 | 12,150.00 | 3,037.50 | 102,876 |
| 2022-07-08 | 12,200.00 | 12,400.00 | 12,000.00 | 12,200.00 | 3,050.00 | 176,088 |
| 2022-07-07 | 11,900.00 | 12,250.00 | 11,900.00 | 12,150.00 | 3,037.50 | 201,888 |
| 2022-07-06 | 11,550.00 | 12,150.00 | 11,350.00 | 11,900.00 | 2,975.00 | 211,928 |
| 2022-07-05 | 11,100.00 | 11,650.00 | 11,000.00 | 11,600.00 | 2,900.00 | 161,160 |
| 2022-07-04 | 11,200.00 | 11,400.00 | 10,750.00 | 11,100.00 | 2,775.00 | 277,012 |
| 2022-07-01 | 11,850.00 | 12,050.00 | 11,150.00 | 11,200.00 | 2,800.00 | 277,128 |
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.