Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-30 | 1,118.00 | 1,137.00 | 1,105.00 | 1,127.00 | 2,817.50 | 177,320 |
| 2026-03-27 | 1,134.00 | 1,156.00 | 1,111.00 | 1,149.00 | 2,872.50 | 280,507 |
| 2026-03-26 | 1,189.00 | 1,190.00 | 1,146.00 | 1,147.00 | 2,867.50 | 391,218 |
| 2026-03-25 | 1,166.00 | 1,199.00 | 1,166.00 | 1,189.00 | 2,972.50 | 318,604 |
| 2026-03-24 | 1,152.00 | 1,174.00 | 1,126.00 | 1,169.00 | 2,922.50 | 401,463 |
| 2026-03-23 | 1,168.00 | 1,170.00 | 1,121.00 | 1,126.00 | 2,815.00 | 635,123 |
| 2026-03-20 | 1,204.00 | 1,219.00 | 1,190.00 | 1,193.00 | 2,982.50 | 714,664 |
| 2026-03-19 | 1,190.00 | 1,420.00 | 1,158.00 | 1,204.00 | 3,010.00 | 6,891,388 |
| 2026-03-18 | 1,210.00 | 1,255.00 | 1,194.00 | 1,202.00 | 3,005.00 | 549,862 |
| 2026-03-17 | 1,195.00 | 1,228.00 | 1,170.00 | 1,177.00 | 2,942.50 | 347,190 |
| 2026-03-16 | 1,191.00 | 1,201.00 | 1,171.00 | 1,191.00 | 2,977.50 | 353,672 |
| 2026-03-13 | 1,177.00 | 1,206.00 | 1,141.00 | 1,179.00 | 2,947.50 | 289,514 |
| 2026-03-12 | 1,177.00 | 1,193.00 | 1,159.00 | 1,183.00 | 2,957.50 | 271,164 |
| 2026-03-11 | 1,216.00 | 1,220.00 | 1,140.00 | 1,179.00 | 2,947.50 | 446,869 |
| 2026-03-10 | 1,189.00 | 1,204.00 | 1,170.00 | 1,198.00 | 2,995.00 | 238,549 |
| 2026-03-09 | 1,137.00 | 1,171.00 | 1,108.00 | 1,139.00 | 2,847.50 | 522,978 |
| 2026-03-06 | 1,221.00 | 1,250.00 | 1,176.00 | 1,216.00 | 3,040.00 | 453,166 |
| 2026-03-05 | 1,145.00 | 1,259.00 | 1,145.00 | 1,221.00 | 3,052.50 | 688,629 |
| 2026-03-04 | 1,220.00 | 1,274.00 | 1,094.00 | 1,100.00 | 2,750.00 | 1,310,248 |
| 2026-03-03 | 1,301.00 | 1,351.00 | 1,280.00 | 1,280.00 | 3,200.00 | 989,478 |
| 2026-02-27 | 1,372.00 | 1,379.00 | 1,335.00 | 1,342.00 | 3,355.00 | 643,448 |
| 2026-02-26 | 1,420.00 | 1,438.00 | 1,381.00 | 1,381.00 | 3,452.50 | 760,594 |
| 2026-02-25 | 1,397.00 | 1,442.00 | 1,391.00 | 1,412.00 | 3,530.00 | 1,091,359 |
| 2026-02-24 | 1,370.00 | 1,398.00 | 1,350.00 | 1,384.00 | 3,460.00 | 694,216 |
| 2026-02-23 | 1,414.00 | 1,422.00 | 1,368.00 | 1,373.00 | 3,432.50 | 1,209,922 |
| 2026-02-20 | 1,439.00 | 1,448.00 | 1,408.00 | 1,409.00 | 3,522.50 | 652,080 |
| 2026-02-19 | 1,410.00 | 1,548.00 | 1,389.00 | 1,431.00 | 3,577.50 | 2,834,145 |
| 2026-02-13 | 1,422.00 | 1,425.00 | 1,396.00 | 1,401.00 | 3,502.50 | 472,146 |
| 2026-02-12 | 1,465.00 | 1,470.00 | 1,426.00 | 1,428.00 | 3,570.00 | 519,458 |
| 2026-02-11 | 1,495.00 | 1,495.00 | 1,445.00 | 1,452.00 | 3,630.00 | 801,604 |
| 2026-02-10 | 1,439.00 | 1,515.00 | 1,434.00 | 1,494.00 | 3,735.00 | 1,908,513 |
| 2026-02-09 | 1,436.00 | 1,461.00 | 1,407.00 | 1,421.00 | 3,552.50 | 734,332 |
| 2026-02-06 | 1,382.00 | 1,438.00 | 1,334.00 | 1,391.00 | 3,477.50 | 1,025,508 |
| 2026-02-05 | 1,442.00 | 1,442.00 | 1,401.00 | 1,406.00 | 3,515.00 | 814,768 |
| 2026-02-04 | 1,468.00 | 1,474.00 | 1,435.00 | 1,450.00 | 3,625.00 | 829,862 |
| 2026-02-03 | 1,450.00 | 1,476.00 | 1,420.00 | 1,474.00 | 3,685.00 | 1,133,860 |
| 2026-02-02 | 1,446.00 | 1,518.00 | 1,406.00 | 1,420.00 | 3,550.00 | 1,737,043 |
| 2026-01-30 | 1,562.00 | 1,587.00 | 1,470.00 | 1,470.00 | 3,675.00 | 2,363,105 |
| 2026-01-29 | 1,541.00 | 1,614.00 | 1,518.00 | 1,555.00 | 3,887.50 | 5,091,276 |
| 2026-01-28 | 1,483.00 | 1,820.00 | 1,483.00 | 1,534.00 | 3,835.00 | 31,384,978 |
| 2026-01-27 | 1,411.00 | 1,446.00 | 1,392.00 | 1,444.00 | 3,610.00 | 1,021,626 |
| 2026-01-26 | 1,395.00 | 1,417.00 | 1,377.00 | 1,410.00 | 3,525.00 | 1,300,905 |
| 2026-01-23 | 1,400.00 | 1,410.00 | 1,365.00 | 1,381.00 | 3,452.50 | 1,473,488 |
| 2026-01-22 | 1,441.00 | 1,496.00 | 1,383.00 | 1,389.00 | 3,472.50 | 2,164,746 |
| 2026-01-21 | 1,440.00 | 1,446.00 | 1,405.00 | 1,430.00 | 3,575.00 | 1,059,752 |
| 2026-01-20 | 1,533.00 | 1,533.00 | 1,458.00 | 1,463.00 | 3,657.50 | 1,591,845 |
| 2026-01-19 | 1,381.00 | 1,527.00 | 1,380.00 | 1,507.00 | 3,767.50 | 4,531,412 |
| 2026-01-16 | 1,402.00 | 1,440.00 | 1,377.00 | 1,377.00 | 3,442.50 | 1,679,002 |
| 2026-01-15 | 1,425.00 | 1,567.00 | 1,370.00 | 1,403.00 | 3,507.50 | 5,427,352 |
| 2026-01-14 | 1,505.00 | 1,506.00 | 1,425.00 | 1,425.00 | 3,562.50 | 1,981,657 |
| 2026-01-13 | 1,428.00 | 1,685.00 | 1,417.00 | 1,505.00 | 3,762.50 | 17,791,517 |
| 2026-01-12 | 1,440.00 | 1,510.00 | 1,377.00 | 1,420.00 | 3,550.00 | 2,584,551 |
| 2026-01-09 | 1,257.00 | 1,460.00 | 1,244.00 | 1,398.00 | 3,495.00 | 4,189,784 |
| 2026-01-08 | 1,315.00 | 1,315.00 | 1,254.00 | 1,254.00 | 3,135.00 | 442,810 |
| 2026-01-07 | 1,327.00 | 1,350.00 | 1,296.00 | 1,305.00 | 3,262.50 | 349,711 |
| 2026-01-06 | 1,344.00 | 1,378.00 | 1,310.00 | 1,320.00 | 3,300.00 | 436,045 |
| 2026-01-05 | 1,347.00 | 1,373.00 | 1,315.00 | 1,329.00 | 3,322.50 | 341,892 |
| 2026-01-02 | 1,299.00 | 1,354.00 | 1,283.00 | 1,346.00 | 3,365.00 | 330,324 |
| 2025-12-30 | 1,318.00 | 1,324.00 | 1,286.00 | 1,299.00 | 3,247.50 | 209,495 |
| 2025-12-29 | 1,306.00 | 1,330.00 | 1,300.00 | 1,318.00 | 3,295.00 | 232,088 |
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.