Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 1,316.00 | 1,341.00 | 1,301.00 | 1,306.00 | 3,265.00 | 333,256 |
| 2025-12-24 | 1,333.00 | 1,340.00 | 1,308.00 | 1,315.00 | 3,287.50 | 301,783 |
| 2025-12-23 | 1,385.00 | 1,419.00 | 1,332.00 | 1,333.00 | 3,332.50 | 1,301,739 |
| 2025-12-22 | 1,303.00 | 1,361.00 | 1,303.00 | 1,346.00 | 3,365.00 | 493,860 |
| 2025-12-19 | 1,272.00 | 1,304.00 | 1,251.00 | 1,290.00 | 3,225.00 | 285,452 |
| 2025-12-18 | 1,255.00 | 1,277.00 | 1,212.00 | 1,270.00 | 3,175.00 | 428,950 |
| 2025-12-17 | 1,320.00 | 1,326.00 | 1,250.00 | 1,260.00 | 3,150.00 | 783,840 |
| 2025-12-16 | 1,392.00 | 1,392.00 | 1,311.00 | 1,316.00 | 3,290.00 | 798,695 |
| 2025-12-15 | 1,362.00 | 1,422.00 | 1,335.00 | 1,380.00 | 3,450.00 | 1,008,960 |
| 2025-12-12 | 1,356.00 | 1,382.00 | 1,337.00 | 1,370.00 | 3,425.00 | 686,291 |
| 2025-12-11 | 1,360.00 | 1,364.00 | 1,335.00 | 1,342.00 | 3,355.00 | 573,905 |
| 2025-12-10 | 1,400.00 | 1,400.00 | 1,349.00 | 1,357.00 | 3,392.50 | 736,064 |
| 2025-12-09 | 1,440.00 | 1,462.00 | 1,389.00 | 1,407.00 | 3,517.50 | 407,095 |
| 2025-12-08 | 1,396.00 | 1,469.00 | 1,386.00 | 1,435.00 | 3,587.50 | 672,142 |
| 2025-12-05 | 1,374.00 | 1,401.00 | 1,350.00 | 1,395.00 | 3,487.50 | 314,173 |
| 2025-12-04 | 1,383.00 | 1,396.00 | 1,356.00 | 1,373.00 | 3,432.50 | 203,570 |
| 2025-12-03 | 1,381.00 | 1,384.00 | 1,366.00 | 1,382.00 | 3,455.00 | 287,604 |
| 2025-12-02 | 1,376.00 | 1,405.00 | 1,362.00 | 1,377.00 | 3,442.50 | 311,251 |
| 2025-12-01 | 1,401.00 | 1,444.00 | 1,380.00 | 1,392.00 | 3,480.00 | 367,010 |
| 2025-11-28 | 1,340.00 | 1,399.00 | 1,332.00 | 1,399.00 | 3,497.50 | 444,066 |
| 2025-11-27 | 1,345.00 | 1,350.00 | 1,330.00 | 1,331.00 | 3,327.50 | 253,942 |
| 2025-11-26 | 1,322.00 | 1,356.00 | 1,318.00 | 1,338.00 | 3,345.00 | 304,194 |
| 2025-11-25 | 1,333.00 | 1,352.00 | 1,306.00 | 1,321.00 | 3,302.50 | 245,527 |
| 2025-11-24 | 1,326.00 | 1,339.00 | 1,292.00 | 1,311.00 | 3,277.50 | 354,250 |
| 2025-11-21 | 1,355.00 | 1,368.00 | 1,309.00 | 1,314.00 | 3,285.00 | 552,917 |
| 2025-11-20 | 1,400.00 | 1,450.00 | 1,381.00 | 1,410.00 | 3,525.00 | 547,885 |
| 2025-11-19 | 1,389.00 | 1,394.00 | 1,318.00 | 1,357.00 | 3,392.50 | 453,696 |
| 2025-11-18 | 1,463.00 | 1,463.00 | 1,385.00 | 1,389.00 | 3,472.50 | 628,900 |
| 2025-11-17 | 1,431.00 | 1,470.00 | 1,416.00 | 1,463.00 | 3,657.50 | 416,982 |
| 2025-11-14 | 1,457.00 | 1,474.00 | 1,415.00 | 1,416.00 | 3,540.00 | 692,950 |
| 2025-11-13 | 1,538.00 | 1,550.00 | 1,481.00 | 1,493.00 | 3,732.50 | 540,148 |
| 2025-11-12 | 1,516.00 | 1,539.00 | 1,492.00 | 1,525.00 | 3,812.50 | 474,916 |
| 2025-11-11 | 1,524.00 | 1,640.00 | 1,500.00 | 1,515.00 | 3,787.50 | 1,858,229 |
| 2025-11-10 | 1,455.00 | 1,534.00 | 1,455.00 | 1,514.00 | 3,785.00 | 555,775 |
| 2025-11-07 | 1,474.00 | 1,520.00 | 1,445.00 | 1,453.00 | 3,632.50 | 930,939 |
| 2025-11-06 | 1,615.00 | 1,672.00 | 1,533.00 | 1,533.00 | 3,832.50 | 1,454,643 |
| 2025-11-05 | 1,728.00 | 1,728.00 | 1,536.00 | 1,587.00 | 3,967.50 | 3,451,335 |
| 2025-11-04 | 1,674.00 | 1,777.00 | 1,620.00 | 1,768.00 | 4,420.00 | 4,882,024 |
| 2025-11-03 | 1,600.00 | 1,728.00 | 1,546.00 | 1,668.00 | 4,170.00 | 9,123,040 |
| 2025-10-31 | 1,468.00 | 1,578.00 | 1,430.00 | 1,535.00 | 3,837.50 | 9,739,696 |
| 2025-10-30 | 1,430.00 | 1,431.00 | 1,385.00 | 1,388.00 | 3,470.00 | 545,776 |
| 2025-10-29 | 1,398.00 | 1,429.00 | 1,390.00 | 1,422.00 | 3,555.00 | 398,974 |
| 2025-10-28 | 1,414.00 | 1,435.00 | 1,381.00 | 1,387.00 | 3,467.50 | 483,038 |
| 2025-10-27 | 1,401.00 | 1,451.00 | 1,385.00 | 1,414.00 | 3,535.00 | 484,833 |
| 2025-10-24 | 1,392.00 | 1,422.00 | 1,381.00 | 1,388.00 | 3,470.00 | 225,151 |
| 2025-10-23 | 1,386.00 | 1,406.00 | 1,371.00 | 1,387.00 | 3,467.50 | 188,031 |
| 2025-10-22 | 1,396.00 | 1,404.00 | 1,370.00 | 1,393.00 | 3,482.50 | 288,336 |
| 2025-10-21 | 1,398.00 | 1,428.00 | 1,385.00 | 1,396.00 | 3,490.00 | 292,907 |
| 2025-10-20 | 1,371.00 | 1,416.00 | 1,371.00 | 1,392.00 | 3,480.00 | 272,007 |
| 2025-10-17 | 1,440.00 | 1,440.00 | 1,378.00 | 1,385.00 | 3,462.50 | 541,289 |
| 2025-10-16 | 1,454.00 | 1,510.00 | 1,440.00 | 1,442.00 | 3,605.00 | 450,061 |
| 2025-10-15 | 1,482.00 | 1,495.00 | 1,448.00 | 1,453.00 | 3,632.50 | 443,662 |
| 2025-10-14 | 1,550.00 | 1,561.00 | 1,440.00 | 1,476.00 | 3,690.00 | 1,024,713 |
| 2025-10-13 | 1,514.00 | 1,561.00 | 1,486.00 | 1,545.00 | 3,862.50 | 915,984 |
| 2025-10-10 | 1,427.00 | 1,550.00 | 1,427.00 | 1,545.00 | 3,862.50 | 2,326,970 |
| 2025-10-02 | 1,407.00 | 1,450.00 | 1,401.00 | 1,424.00 | 3,560.00 | 381,411 |
| 2025-10-01 | 1,430.00 | 1,434.00 | 1,388.00 | 1,406.00 | 3,515.00 | 232,312 |
| 2025-09-30 | 1,414.00 | 1,436.00 | 1,399.00 | 1,417.00 | 3,542.50 | 184,289 |
| 2025-09-29 | 1,377.00 | 1,438.00 | 1,365.00 | 1,414.00 | 3,535.00 | 321,031 |
| 2025-09-26 | 1,430.00 | 1,434.00 | 1,389.00 | 1,390.00 | 3,475.00 | 342,902 |
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.