Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 25,500.00 | 26,000.00 | 25,050.00 | 26,000.00 | 6,500.00 | 1,512,552 |
| 2021-12-30 | 24,000.00 | 27,500.00 | 23,650.00 | 25,950.00 | 6,487.50 | 6,411,720 |
| 2021-12-29 | 23,300.00 | 24,100.00 | 23,150.00 | 23,950.00 | 5,987.50 | 615,220 |
| 2021-12-28 | 22,850.00 | 23,200.00 | 22,450.00 | 23,200.00 | 5,800.00 | 429,392 |
| 2021-12-27 | 23,300.00 | 23,400.00 | 22,600.00 | 22,750.00 | 5,687.50 | 485,616 |
| 2021-12-24 | 23,550.00 | 24,000.00 | 23,200.00 | 23,350.00 | 5,837.50 | 490,516 |
| 2021-12-23 | 24,250.00 | 25,050.00 | 23,450.00 | 23,450.00 | 5,862.50 | 882,272 |
| 2021-12-22 | 23,450.00 | 24,500.00 | 23,450.00 | 24,150.00 | 6,037.50 | 640,960 |
| 2021-12-21 | 23,100.00 | 23,800.00 | 22,800.00 | 23,450.00 | 5,862.50 | 616,284 |
| 2021-12-20 | 23,800.00 | 24,000.00 | 22,800.00 | 22,800.00 | 5,700.00 | 1,087,320 |
| 2021-12-17 | 24,650.00 | 25,950.00 | 23,900.00 | 24,600.00 | 6,150.00 | 1,849,352 |
| 2021-12-16 | 24,850.00 | 25,600.00 | 24,450.00 | 24,800.00 | 6,200.00 | 772,872 |
| 2021-12-15 | 25,000.00 | 25,400.00 | 23,750.00 | 24,800.00 | 6,200.00 | 950,660 |
| 2021-12-14 | 25,600.00 | 26,200.00 | 24,650.00 | 25,000.00 | 6,250.00 | 1,340,868 |
| 2021-12-13 | 27,250.00 | 27,700.00 | 26,050.00 | 26,050.00 | 6,512.50 | 2,511,628 |
| 2021-12-10 | 25,700.00 | 26,800.00 | 25,450.00 | 26,500.00 | 6,625.00 | 2,633,120 |
| 2021-12-09 | 25,300.00 | 26,300.00 | 25,150.00 | 25,400.00 | 6,350.00 | 1,225,320 |
| 2021-12-08 | 25,100.00 | 25,850.00 | 24,500.00 | 24,900.00 | 6,225.00 | 970,564 |
| 2021-12-07 | 26,800.00 | 27,350.00 | 24,650.00 | 25,000.00 | 6,250.00 | 1,949,456 |
| 2021-12-06 | 25,950.00 | 27,350.00 | 25,900.00 | 26,650.00 | 6,662.50 | 2,019,948 |
| 2021-12-03 | 26,000.00 | 26,750.00 | 25,350.00 | 26,500.00 | 6,625.00 | 1,390,048 |
| 2021-12-02 | 25,850.00 | 26,950.00 | 25,200.00 | 26,000.00 | 6,500.00 | 2,366,332 |
| 2021-12-01 | 24,150.00 | 26,450.00 | 23,400.00 | 26,450.00 | 6,612.50 | 3,158,772 |
| 2021-11-30 | 25,450.00 | 26,950.00 | 23,200.00 | 23,300.00 | 5,825.00 | 3,437,408 |
| 2021-11-29 | 24,350.00 | 26,100.00 | 24,000.00 | 24,750.00 | 6,187.50 | 2,239,968 |
| 2021-11-26 | 27,350.00 | 28,050.00 | 25,400.00 | 25,650.00 | 6,412.50 | 2,893,264 |
| 2021-11-25 | 26,600.00 | 27,900.00 | 26,250.00 | 26,850.00 | 6,712.50 | 2,904,112 |
| 2021-11-24 | 26,050.00 | 27,350.00 | 25,450.00 | 26,150.00 | 6,537.50 | 2,179,396 |
| 2021-11-23 | 25,700.00 | 28,450.00 | 25,100.00 | 26,400.00 | 6,600.00 | 5,083,552 |
| 2021-11-22 | 29,650.00 | 29,650.00 | 25,550.00 | 26,150.00 | 6,537.50 | 4,275,644 |
| 2021-11-19 | 27,300.00 | 30,900.00 | 27,300.00 | 28,800.00 | 7,200.00 | 15,107,164 |
| 2021-11-18 | 27,650.00 | 28,400.00 | 25,700.00 | 26,900.00 | 6,725.00 | 5,983,152 |
| 2021-11-17 | 25,050.00 | 30,250.00 | 24,800.00 | 27,050.00 | 6,762.50 | 28,328,844 |
| 2021-11-16 | 22,200.00 | 27,450.00 | 21,350.00 | 25,500.00 | 6,375.00 | 17,459,120 |
| 2021-11-15 | 22,800.00 | 22,850.00 | 21,300.00 | 21,850.00 | 5,462.50 | 1,899,040 |
| 2021-11-12 | 23,350.00 | 23,750.00 | 22,350.00 | 23,400.00 | 5,850.00 | 2,133,016 |
| 2021-11-11 | 21,900.00 | 23,400.00 | 21,650.00 | 23,300.00 | 5,825.00 | 2,546,028 |
| 2021-11-10 | 23,050.00 | 23,950.00 | 21,700.00 | 21,950.00 | 5,487.50 | 2,819,960 |
| 2021-11-09 | 21,300.00 | 22,950.00 | 21,100.00 | 22,800.00 | 5,700.00 | 2,841,988 |
| 2021-11-08 | 20,200.00 | 21,350.00 | 19,850.00 | 21,350.00 | 5,337.50 | 715,260 |
| 2021-11-05 | 21,150.00 | 21,350.00 | 20,050.00 | 20,100.00 | 5,025.00 | 737,620 |
| 2021-11-04 | 21,200.00 | 21,600.00 | 20,000.00 | 21,150.00 | 5,287.50 | 776,652 |
| 2021-11-03 | 21,800.00 | 21,800.00 | 20,900.00 | 20,900.00 | 5,225.00 | 688,620 |
| 2021-11-02 | 22,000.00 | 22,150.00 | 21,200.00 | 21,750.00 | 5,437.50 | 1,260,256 |
| 2021-11-01 | 19,750.00 | 21,600.00 | 19,500.00 | 21,300.00 | 5,325.00 | 1,176,380 |
| 2021-10-29 | 20,100.00 | 20,350.00 | 19,500.00 | 19,700.00 | 4,925.00 | 278,612 |
| 2021-10-28 | 19,950.00 | 20,950.00 | 19,550.00 | 19,900.00 | 4,975.00 | 825,444 |
| 2021-10-27 | 19,350.00 | 20,100.00 | 19,350.00 | 19,950.00 | 4,987.50 | 745,180 |
| 2021-10-26 | 20,100.00 | 20,250.00 | 19,050.00 | 19,450.00 | 4,862.50 | 1,456,772 |
| 2021-10-25 | 21,700.00 | 22,000.00 | 20,350.00 | 20,600.00 | 5,150.00 | 692,504 |
| 2021-10-22 | 20,650.00 | 22,000.00 | 20,350.00 | 21,400.00 | 5,350.00 | 1,598,848 |
| 2021-10-21 | 21,000.00 | 21,400.00 | 20,400.00 | 20,700.00 | 5,175.00 | 751,432 |
| 2021-10-20 | 19,150.00 | 21,050.00 | 19,100.00 | 20,800.00 | 5,200.00 | 1,617,572 |
| 2021-10-19 | 19,250.00 | 19,400.00 | 18,700.00 | 19,200.00 | 4,800.00 | 202,624 |
| 2021-10-18 | 18,950.00 | 19,200.00 | 18,650.00 | 19,050.00 | 4,762.50 | 275,616 |
| 2021-10-15 | 18,700.00 | 19,100.00 | 18,300.00 | 18,900.00 | 4,725.00 | 255,348 |
| 2021-10-14 | 18,200.00 | 18,700.00 | 18,100.00 | 18,600.00 | 4,650.00 | 205,516 |
← NewerPage 20 of 20 · 1,197 trading days
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.