Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 12,350.00 | 12,350.00 | 11,500.00 | 12,000.00 | 3,000.00 | 218,344 |
| 2022-06-29 | 11,800.00 | 12,250.00 | 11,800.00 | 12,150.00 | 3,037.50 | 162,168 |
| 2022-06-28 | 11,700.00 | 12,150.00 | 11,700.00 | 12,100.00 | 3,025.00 | 256,128 |
| 2022-06-27 | 11,600.00 | 12,100.00 | 11,400.00 | 11,900.00 | 2,975.00 | 276,500 |
| 2022-06-24 | 10,700.00 | 11,600.00 | 10,700.00 | 11,500.00 | 2,875.00 | 574,460 |
| 2022-06-23 | 11,450.00 | 11,700.00 | 10,700.00 | 10,700.00 | 2,675.00 | 618,976 |
| 2022-06-22 | 12,500.00 | 12,800.00 | 11,400.00 | 11,600.00 | 2,900.00 | 717,520 |
| 2022-06-21 | 12,350.00 | 12,700.00 | 12,350.00 | 12,500.00 | 3,125.00 | 286,224 |
| 2022-06-20 | 12,800.00 | 12,900.00 | 12,250.00 | 12,500.00 | 3,125.00 | 474,252 |
| 2022-06-17 | 12,150.00 | 14,150.00 | 12,150.00 | 12,800.00 | 3,200.00 | 2,494,104 |
| 2022-06-16 | 12,650.00 | 13,200.00 | 12,500.00 | 12,600.00 | 3,150.00 | 479,336 |
| 2022-06-15 | 12,900.00 | 13,100.00 | 12,350.00 | 12,500.00 | 3,125.00 | 542,332 |
| 2022-06-14 | 12,700.00 | 13,250.00 | 12,300.00 | 12,900.00 | 3,225.00 | 588,340 |
| 2022-06-13 | 13,700.00 | 13,850.00 | 13,050.00 | 13,050.00 | 3,262.50 | 672,560 |
| 2022-06-10 | 13,700.00 | 14,400.00 | 13,650.00 | 14,000.00 | 3,500.00 | 862,512 |
| 2022-06-09 | 13,900.00 | 14,050.00 | 13,700.00 | 13,700.00 | 3,425.00 | 532,028 |
| 2022-06-08 | 14,400.00 | 14,450.00 | 13,900.00 | 14,100.00 | 3,525.00 | 655,788 |
| 2022-06-07 | 14,850.00 | 14,850.00 | 14,250.00 | 14,300.00 | 3,575.00 | 501,232 |
| 2022-06-03 | 14,950.00 | 15,050.00 | 14,750.00 | 14,850.00 | 3,712.50 | 435,144 |
| 2022-06-02 | 15,050.00 | 15,100.00 | 14,750.00 | 14,800.00 | 3,700.00 | 461,720 |
| 2022-05-31 | 15,150.00 | 15,300.00 | 14,950.00 | 15,050.00 | 3,762.50 | 572,384 |
| 2022-05-30 | 15,150.00 | 15,200.00 | 14,950.00 | 15,100.00 | 3,775.00 | 608,408 |
| 2022-05-27 | 15,200.00 | 15,400.00 | 14,850.00 | 14,900.00 | 3,725.00 | 715,784 |
| 2022-05-26 | 14,900.00 | 15,600.00 | 14,850.00 | 15,000.00 | 3,750.00 | 1,659,076 |
| 2022-05-25 | 15,300.00 | 15,550.00 | 14,800.00 | 14,850.00 | 3,712.50 | 1,674,300 |
| 2022-05-24 | 15,850.00 | 16,000.00 | 14,950.00 | 15,000.00 | 3,750.00 | 2,275,012 |
| 2022-05-23 | 17,200.00 | 17,250.00 | 15,650.00 | 15,650.00 | 3,912.50 | 5,450,540 |
| 2022-05-20 | 21,400.00 | 23,500.00 | 17,300.00 | 17,300.00 | 4,325.00 | 9,069,672 |
| 2022-05-19 | 20,700.00 | 21,500.00 | 20,600.00 | 21,400.00 | 5,350.00 | 373,948 |
| 2022-05-18 | 22,100.00 | 22,300.00 | 20,950.00 | 21,200.00 | 5,300.00 | 1,279,060 |
| 2022-05-17 | 22,250.00 | 22,900.00 | 22,000.00 | 22,000.00 | 5,500.00 | 695,824 |
| 2022-05-16 | 22,700.00 | 23,200.00 | 22,200.00 | 22,250.00 | 5,562.50 | 385,048 |
| 2022-05-13 | 22,300.00 | 22,950.00 | 22,150.00 | 22,750.00 | 5,687.50 | 346,272 |
| 2022-05-12 | 22,600.00 | 22,800.00 | 22,050.00 | 22,150.00 | 5,537.50 | 424,900 |
| 2022-05-11 | 23,000.00 | 23,050.00 | 22,550.00 | 22,850.00 | 5,712.50 | 306,936 |
| 2022-05-10 | 22,200.00 | 23,000.00 | 21,950.00 | 22,950.00 | 5,737.50 | 488,476 |
| 2022-05-09 | 23,050.00 | 23,350.00 | 22,450.00 | 22,700.00 | 5,675.00 | 568,108 |
| 2022-05-06 | 22,150.00 | 23,300.00 | 22,150.00 | 23,050.00 | 5,762.50 | 810,804 |
| 2022-05-04 | 23,150.00 | 23,150.00 | 22,350.00 | 22,700.00 | 5,675.00 | 464,492 |
| 2022-05-03 | 23,050.00 | 23,300.00 | 22,500.00 | 23,000.00 | 5,750.00 | 571,028 |
| 2022-05-02 | 22,600.00 | 23,100.00 | 22,500.00 | 23,050.00 | 5,762.50 | 421,532 |
| 2022-04-29 | 21,600.00 | 23,000.00 | 21,600.00 | 22,950.00 | 5,737.50 | 754,836 |
| 2022-04-28 | 20,700.00 | 21,650.00 | 20,600.00 | 21,600.00 | 5,400.00 | 523,224 |
| 2022-04-27 | 20,050.00 | 20,800.00 | 19,750.00 | 20,650.00 | 5,162.50 | 472,964 |
| 2022-04-26 | 21,150.00 | 21,350.00 | 20,600.00 | 20,650.00 | 5,162.50 | 499,732 |
| 2022-04-25 | 21,500.00 | 21,650.00 | 20,750.00 | 21,200.00 | 5,300.00 | 369,540 |
| 2022-04-22 | 21,700.00 | 22,000.00 | 21,400.00 | 21,950.00 | 5,487.50 | 276,428 |
| 2022-04-21 | 22,150.00 | 22,350.00 | 21,750.00 | 21,900.00 | 5,475.00 | 278,792 |
| 2022-04-20 | 22,800.00 | 23,000.00 | 21,850.00 | 21,900.00 | 5,475.00 | 496,044 |
| 2022-04-19 | 23,150.00 | 23,150.00 | 22,700.00 | 22,800.00 | 5,700.00 | 360,276 |
| 2022-04-18 | 22,550.00 | 23,250.00 | 22,400.00 | 23,050.00 | 5,762.50 | 562,768 |
| 2022-04-15 | 21,400.00 | 22,950.00 | 21,250.00 | 22,700.00 | 5,675.00 | 819,128 |
| 2022-04-14 | 21,400.00 | 21,700.00 | 21,300.00 | 21,650.00 | 5,412.50 | 276,068 |
| 2022-04-13 | 21,250.00 | 21,650.00 | 21,200.00 | 21,400.00 | 5,350.00 | 311,272 |
| 2022-04-12 | 21,800.00 | 21,900.00 | 21,050.00 | 21,450.00 | 5,362.50 | 514,484 |
| 2022-04-11 | 21,700.00 | 22,250.00 | 21,500.00 | 22,200.00 | 5,550.00 | 383,620 |
| 2022-04-08 | 22,150.00 | 22,250.00 | 21,500.00 | 21,950.00 | 5,487.50 | 384,672 |
| 2022-04-07 | 22,300.00 | 22,550.00 | 21,750.00 | 22,000.00 | 5,500.00 | 825,292 |
| 2022-04-06 | 22,750.00 | 23,000.00 | 22,350.00 | 22,800.00 | 5,700.00 | 613,292 |
| 2022-04-05 | 22,800.00 | 23,300.00 | 22,500.00 | 23,100.00 | 5,775.00 | 874,232 |
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.