Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 22,650.00 | 23,050.00 | 22,300.00 | 22,800.00 | 5,700.00 | 864,876 |
| 2022-04-01 | 23,100.00 | 23,150.00 | 22,500.00 | 22,650.00 | 5,662.50 | 922,592 |
| 2022-03-31 | 23,300.00 | 23,650.00 | 22,600.00 | 22,950.00 | 5,737.50 | 1,352,960 |
| 2022-03-30 | 24,300.00 | 26,150.00 | 23,250.00 | 23,450.00 | 5,862.50 | 5,837,128 |
| 2022-03-29 | 24,150.00 | 24,300.00 | 23,250.00 | 24,300.00 | 6,075.00 | 2,182,712 |
| 2022-03-28 | 23,900.00 | 24,450.00 | 23,600.00 | 24,350.00 | 6,087.50 | 3,981,700 |
| 2022-03-25 | 20,400.00 | 24,800.00 | 20,400.00 | 23,950.00 | 5,987.50 | 23,751,184 |
| 2022-03-24 | 19,850.00 | 19,950.00 | 19,450.00 | 19,750.00 | 4,937.50 | 335,172 |
| 2022-03-23 | 19,800.00 | 20,300.00 | 19,700.00 | 19,850.00 | 4,962.50 | 520,620 |
| 2022-03-22 | 19,300.00 | 20,050.00 | 19,050.00 | 19,700.00 | 4,925.00 | 731,576 |
| 2022-03-21 | 18,450.00 | 19,350.00 | 18,200.00 | 19,250.00 | 4,812.50 | 676,688 |
| 2022-03-18 | 18,350.00 | 18,600.00 | 18,000.00 | 18,400.00 | 4,600.00 | 305,376 |
| 2022-03-17 | 17,800.00 | 18,500.00 | 17,600.00 | 18,200.00 | 4,550.00 | 733,652 |
| 2022-03-16 | 16,600.00 | 17,600.00 | 16,500.00 | 17,600.00 | 4,400.00 | 409,836 |
| 2022-03-15 | 16,650.00 | 16,850.00 | 16,400.00 | 16,450.00 | 4,112.50 | 213,324 |
| 2022-03-14 | 17,500.00 | 17,500.00 | 16,500.00 | 16,700.00 | 4,175.00 | 282,628 |
| 2022-03-11 | 17,300.00 | 17,450.00 | 17,100.00 | 17,400.00 | 4,350.00 | 122,420 |
| 2022-03-10 | 17,150.00 | 17,650.00 | 17,100.00 | 17,150.00 | 4,287.50 | 178,192 |
| 2022-03-08 | 16,800.00 | 17,300.00 | 16,750.00 | 16,900.00 | 4,225.00 | 182,260 |
| 2022-03-07 | 17,600.00 | 17,750.00 | 17,200.00 | 17,250.00 | 4,312.50 | 266,876 |
| 2022-03-04 | 18,350.00 | 18,350.00 | 17,600.00 | 17,900.00 | 4,475.00 | 449,284 |
| 2022-03-03 | 18,150.00 | 18,550.00 | 18,150.00 | 18,400.00 | 4,600.00 | 324,660 |
| 2022-03-02 | 17,600.00 | 18,300.00 | 17,600.00 | 18,150.00 | 4,537.50 | 337,332 |
| 2022-02-28 | 17,450.00 | 18,050.00 | 17,350.00 | 17,700.00 | 4,425.00 | 404,948 |
| 2022-02-25 | 18,100.00 | 18,350.00 | 17,750.00 | 17,900.00 | 4,475.00 | 387,772 |
| 2022-02-24 | 18,550.00 | 18,900.00 | 17,450.00 | 17,600.00 | 4,400.00 | 712,204 |
| 2022-02-23 | 18,650.00 | 19,050.00 | 18,300.00 | 19,000.00 | 4,750.00 | 421,448 |
| 2022-02-22 | 19,150.00 | 19,400.00 | 18,500.00 | 18,500.00 | 4,625.00 | 529,676 |
| 2022-02-21 | 19,900.00 | 20,150.00 | 19,500.00 | 19,700.00 | 4,925.00 | 372,384 |
| 2022-02-18 | 19,700.00 | 20,500.00 | 19,550.00 | 20,200.00 | 5,050.00 | 392,080 |
| 2022-02-17 | 20,000.00 | 21,950.00 | 19,000.00 | 20,250.00 | 5,062.50 | 3,250,120 |
| 2022-02-16 | 18,600.00 | 20,100.00 | 18,600.00 | 20,100.00 | 5,025.00 | 641,880 |
| 2022-02-15 | 17,950.00 | 19,150.00 | 17,800.00 | 18,350.00 | 4,587.50 | 914,900 |
| 2022-02-14 | 18,400.00 | 18,650.00 | 17,800.00 | 17,950.00 | 4,487.50 | 511,552 |
| 2022-02-11 | 19,650.00 | 19,750.00 | 19,000.00 | 19,000.00 | 4,750.00 | 302,516 |
| 2022-02-10 | 20,750.00 | 20,750.00 | 19,650.00 | 19,800.00 | 4,950.00 | 364,080 |
| 2022-02-09 | 20,850.00 | 21,000.00 | 20,450.00 | 20,650.00 | 5,162.50 | 190,780 |
| 2022-02-08 | 20,700.00 | 21,100.00 | 20,150.00 | 20,650.00 | 5,162.50 | 383,956 |
| 2022-02-07 | 20,650.00 | 20,800.00 | 20,200.00 | 20,700.00 | 5,175.00 | 179,672 |
| 2022-02-04 | 19,650.00 | 20,750.00 | 19,650.00 | 20,650.00 | 5,162.50 | 471,236 |
| 2022-02-03 | 19,650.00 | 20,400.00 | 19,500.00 | 19,950.00 | 4,987.50 | 344,676 |
| 2022-01-28 | 18,500.00 | 19,550.00 | 17,850.00 | 19,450.00 | 4,862.50 | 489,712 |
| 2022-01-27 | 19,250.00 | 19,800.00 | 18,500.00 | 18,500.00 | 4,625.00 | 564,016 |
| 2022-01-26 | 18,900.00 | 19,750.00 | 18,900.00 | 19,250.00 | 4,812.50 | 418,992 |
| 2022-01-25 | 20,100.00 | 20,450.00 | 18,650.00 | 19,100.00 | 4,775.00 | 570,292 |
| 2022-01-24 | 20,450.00 | 20,650.00 | 19,750.00 | 20,000.00 | 5,000.00 | 333,636 |
| 2022-01-21 | 20,600.00 | 21,200.00 | 20,300.00 | 20,800.00 | 5,200.00 | 346,420 |
| 2022-01-20 | 20,300.00 | 21,100.00 | 20,000.00 | 21,000.00 | 5,250.00 | 416,136 |
| 2022-01-19 | 19,700.00 | 21,050.00 | 19,700.00 | 20,100.00 | 5,025.00 | 709,472 |
| 2022-01-18 | 20,650.00 | 21,150.00 | 20,050.00 | 20,050.00 | 5,012.50 | 371,320 |
| 2022-01-17 | 21,000.00 | 21,150.00 | 19,950.00 | 20,650.00 | 5,162.50 | 658,788 |
| 2022-01-14 | 20,850.00 | 21,550.00 | 20,600.00 | 21,200.00 | 5,300.00 | 428,008 |
| 2022-01-13 | 22,300.00 | 22,350.00 | 21,200.00 | 21,250.00 | 5,312.50 | 677,716 |
| 2022-01-12 | 22,550.00 | 22,550.00 | 22,050.00 | 22,300.00 | 5,575.00 | 301,260 |
| 2022-01-11 | 22,900.00 | 23,050.00 | 21,900.00 | 22,100.00 | 5,525.00 | 433,772 |
| 2022-01-10 | 22,550.00 | 23,300.00 | 22,000.00 | 23,000.00 | 5,750.00 | 435,736 |
| 2022-01-07 | 22,000.00 | 23,350.00 | 21,950.00 | 22,850.00 | 5,712.50 | 860,332 |
| 2022-01-06 | 22,700.00 | 23,300.00 | 21,600.00 | 21,600.00 | 5,400.00 | 1,288,296 |
| 2022-01-05 | 25,450.00 | 25,450.00 | 23,200.00 | 23,450.00 | 5,862.50 | 1,500,036 |
| 2022-01-04 | 26,000.00 | 26,100.00 | 25,350.00 | 25,750.00 | 6,437.50 | 1,019,184 |
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.