Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,887.00 | 1,897.00 | 1,826.00 | 1,827.00 | 1,827.00 | 167,598 |
| 2026-07-23 | 1,825.00 | 1,903.00 | 1,821.00 | 1,899.00 | 1,899.00 | 319,719 |
| 2026-07-22 | 1,812.00 | 1,900.00 | 1,796.00 | 1,796.00 | 1,796.00 | 219,344 |
| 2026-07-21 | 1,784.00 | 1,820.00 | 1,753.00 | 1,809.00 | 1,809.00 | 194,446 |
| 2026-07-20 | 1,816.00 | 1,857.00 | 1,780.00 | 1,799.00 | 1,799.00 | 199,202 |
| 2026-07-16 | 1,925.00 | 1,934.00 | 1,862.00 | 1,862.00 | 1,862.00 | 126,526 |
| 2026-07-15 | 1,842.00 | 1,940.00 | 1,842.00 | 1,939.00 | 1,939.00 | 263,148 |
| 2026-07-14 | 1,843.00 | 1,917.00 | 1,750.00 | 1,841.00 | 1,841.00 | 414,978 |
| 2026-07-13 | 2,000.00 | 2,045.00 | 1,851.00 | 1,857.00 | 1,857.00 | 224,085 |
| 2026-07-10 | 1,886.00 | 2,020.00 | 1,886.00 | 2,000.00 | 2,000.00 | 238,400 |
| 2026-07-09 | 1,930.00 | 1,945.00 | 1,836.00 | 1,886.00 | 1,886.00 | 330,717 |
| 2026-07-08 | 1,973.00 | 2,010.00 | 1,889.00 | 1,944.00 | 1,944.00 | 313,053 |
| 2026-07-07 | 2,065.00 | 2,100.00 | 1,983.00 | 1,992.00 | 1,992.00 | 337,062 |
| 2026-07-06 | 2,075.00 | 2,100.00 | 2,000.00 | 2,080.00 | 2,080.00 | 181,633 |
| 2026-07-03 | 2,035.00 | 2,080.00 | 1,960.00 | 2,075.00 | 2,075.00 | 287,600 |
| 2026-07-02 | 2,165.00 | 2,165.00 | 2,000.00 | 2,050.00 | 2,050.00 | 281,125 |
| 2026-07-01 | 2,165.00 | 2,255.00 | 2,135.00 | 2,165.00 | 2,165.00 | 269,811 |
| 2026-06-30 | 2,195.00 | 2,270.00 | 2,145.00 | 2,160.00 | 2,160.00 | 313,850 |
| 2026-06-29 | 2,000.00 | 2,200.00 | 1,999.00 | 2,190.00 | 2,190.00 | 362,470 |
| 2026-06-26 | 2,115.00 | 2,135.00 | 1,950.00 | 2,000.00 | 2,000.00 | 522,149 |
| 2026-06-25 | 2,150.00 | 2,275.00 | 2,115.00 | 2,130.00 | 2,130.00 | 253,676 |
| 2026-06-24 | 2,130.00 | 2,220.00 | 2,105.00 | 2,155.00 | 2,155.00 | 394,472 |
| 2026-06-23 | 2,365.00 | 2,365.00 | 2,130.00 | 2,175.00 | 2,175.00 | 475,756 |
| 2026-06-22 | 2,390.00 | 2,460.00 | 2,305.00 | 2,360.00 | 2,360.00 | 396,781 |
| 2026-06-19 | 2,485.00 | 2,505.00 | 2,320.00 | 2,390.00 | 2,390.00 | 609,911 |
| 2026-06-18 | 2,500.00 | 2,565.00 | 2,465.00 | 2,485.00 | 2,485.00 | 367,130 |
| 2026-06-17 | 2,580.00 | 2,625.00 | 2,490.00 | 2,500.00 | 2,500.00 | 508,630 |
| 2026-06-16 | 2,585.00 | 2,700.00 | 2,550.00 | 2,580.00 | 2,580.00 | 473,791 |
| 2026-06-15 | 2,635.00 | 2,730.00 | 2,565.00 | 2,580.00 | 2,580.00 | 425,724 |
| 2026-06-12 | 2,560.00 | 2,640.00 | 2,550.00 | 2,565.00 | 2,565.00 | 483,928 |
| 2026-06-11 | 2,440.00 | 2,545.00 | 2,400.00 | 2,470.00 | 2,470.00 | 463,477 |
| 2026-06-10 | 2,560.00 | 2,645.00 | 2,470.00 | 2,505.00 | 2,505.00 | 586,721 |
| 2026-06-09 | 2,440.00 | 2,700.00 | 2,440.00 | 2,615.00 | 2,615.00 | 974,888 |
| 2026-06-08 | 2,580.00 | 2,580.00 | 2,435.00 | 2,435.00 | 2,435.00 | 980,849 |
| 2026-06-05 | 2,840.00 | 2,915.00 | 2,730.00 | 2,730.00 | 2,730.00 | 735,958 |
| 2026-06-04 | 2,745.00 | 3,065.00 | 2,680.00 | 2,880.00 | 2,880.00 | 2,822,932 |
| 2026-06-02 | 2,800.00 | 2,940.00 | 2,755.00 | 2,765.00 | 2,765.00 | 1,612,721 |
| 2026-06-01 | 3,220.00 | 3,250.00 | 2,800.00 | 2,825.00 | 2,825.00 | 2,072,973 |
| 2026-05-29 | 3,275.00 | 3,440.00 | 3,115.00 | 3,215.00 | 3,215.00 | 2,782,265 |
| 2026-05-28 | 3,360.00 | 3,430.00 | 3,010.00 | 3,185.00 | 3,185.00 | 1,595,998 |
| 2026-05-27 | 3,640.00 | 3,740.00 | 3,280.00 | 3,285.00 | 3,285.00 | 2,956,816 |
| 2026-05-26 | 3,450.00 | 3,670.00 | 3,410.00 | 3,565.00 | 3,565.00 | 2,733,009 |
| 2026-05-22 | 3,570.00 | 3,705.00 | 3,370.00 | 3,380.00 | 3,380.00 | 3,014,330 |
| 2026-05-21 | 3,655.00 | 3,880.00 | 3,605.00 | 3,660.00 | 3,660.00 | 6,911,004 |
| 2026-05-20 | 3,430.00 | 3,850.00 | 3,325.00 | 3,590.00 | 3,590.00 | 12,818,410 |
| 2026-05-19 | 3,245.00 | 3,730.00 | 3,160.00 | 3,450.00 | 3,450.00 | 13,213,400 |
| 2026-05-18 | 3,200.00 | 3,380.00 | 3,030.00 | 3,285.00 | 3,285.00 | 2,132,515 |
| 2026-05-15 | 3,400.00 | 3,525.00 | 3,060.00 | 3,195.00 | 3,195.00 | 3,451,234 |
| 2026-05-14 | 3,255.00 | 4,070.00 | 3,150.00 | 3,435.00 | 3,435.00 | 24,703,369 |
| 2026-05-13 | 3,005.00 | 3,565.00 | 2,950.00 | 3,285.00 | 3,285.00 | 10,802,460 |
| 2026-05-12 | 3,000.00 | 3,390.00 | 2,840.00 | 3,030.00 | 3,030.00 | 6,135,326 |
| 2026-05-11 | 3,290.00 | 3,390.00 | 2,925.00 | 2,940.00 | 2,940.00 | 3,729,106 |
| 2026-05-08 | 3,155.00 | 3,625.00 | 3,000.00 | 3,160.00 | 3,160.00 | 22,789,369 |
| 2026-04-08 | 1,057.00 | 1,124.00 | 1,054.00 | 1,115.00 | 2,787.50 | 755,923 |
| 2026-04-07 | 1,082.00 | 1,093.00 | 1,047.00 | 1,048.00 | 2,620.00 | 522,947 |
| 2026-04-06 | 1,100.00 | 1,113.00 | 1,085.00 | 1,085.00 | 2,712.50 | 286,665 |
| 2026-04-03 | 1,110.00 | 1,116.00 | 1,092.00 | 1,095.00 | 2,737.50 | 240,688 |
| 2026-04-02 | 1,179.00 | 1,187.00 | 1,080.00 | 1,090.00 | 2,725.00 | 696,135 |
| 2026-04-01 | 1,140.00 | 1,184.00 | 1,131.00 | 1,162.00 | 2,905.00 | 614,373 |
| 2026-03-31 | 1,127.00 | 1,150.00 | 1,103.00 | 1,107.00 | 2,767.50 | 250,546 |
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.