Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-25 | 1,437.00 | 1,451.00 | 1,427.00 | 1,431.00 | 3,577.50 | 245,274 |
| 2025-09-24 | 1,453.00 | 1,457.00 | 1,420.00 | 1,453.00 | 3,632.50 | 380,785 |
| 2025-09-23 | 1,494.00 | 1,495.00 | 1,431.00 | 1,455.00 | 3,637.50 | 591,046 |
| 2025-09-22 | 1,434.00 | 1,494.00 | 1,430.00 | 1,458.00 | 3,645.00 | 1,094,601 |
| 2025-09-19 | 1,458.00 | 1,460.00 | 1,406.00 | 1,427.00 | 3,567.50 | 511,044 |
| 2025-09-18 | 1,420.00 | 1,450.00 | 1,406.00 | 1,443.00 | 3,607.50 | 503,616 |
| 2025-09-17 | 1,414.00 | 1,416.00 | 1,384.00 | 1,413.00 | 3,532.50 | 207,725 |
| 2025-09-16 | 1,429.00 | 1,436.00 | 1,405.00 | 1,415.00 | 3,537.50 | 366,798 |
| 2025-09-15 | 1,433.00 | 1,440.00 | 1,400.00 | 1,429.00 | 3,572.50 | 317,761 |
| 2025-09-12 | 1,422.00 | 1,448.00 | 1,405.00 | 1,432.00 | 3,580.00 | 560,694 |
| 2025-09-11 | 1,433.00 | 1,437.00 | 1,403.00 | 1,419.00 | 3,547.50 | 387,468 |
| 2025-09-10 | 1,405.00 | 1,433.00 | 1,403.00 | 1,424.00 | 3,560.00 | 391,346 |
| 2025-09-09 | 1,426.00 | 1,429.00 | 1,392.00 | 1,424.00 | 3,560.00 | 531,335 |
| 2025-09-08 | 1,338.00 | 1,465.00 | 1,338.00 | 1,426.00 | 3,565.00 | 2,709,612 |
| 2025-09-05 | 1,335.00 | 1,395.00 | 1,326.00 | 1,338.00 | 3,345.00 | 1,296,805 |
| 2025-09-04 | 1,262.00 | 1,450.00 | 1,255.00 | 1,317.00 | 3,292.50 | 3,338,952 |
| 2025-09-03 | 1,265.00 | 1,265.00 | 1,243.00 | 1,250.00 | 3,125.00 | 138,473 |
| 2025-09-02 | 1,250.00 | 1,274.00 | 1,250.00 | 1,265.00 | 3,162.50 | 128,442 |
| 2025-09-01 | 1,274.00 | 1,274.00 | 1,251.00 | 1,253.00 | 3,132.50 | 131,992 |
| 2025-08-29 | 1,296.00 | 1,310.00 | 1,210.00 | 1,275.00 | 3,187.50 | 199,619 |
| 2025-08-28 | 1,290.00 | 1,315.00 | 1,269.00 | 1,293.00 | 3,232.50 | 283,113 |
| 2025-08-27 | 1,296.00 | 1,320.00 | 1,287.00 | 1,310.00 | 3,275.00 | 194,249 |
| 2025-08-26 | 1,293.00 | 1,314.00 | 1,280.00 | 1,296.00 | 3,240.00 | 252,576 |
| 2025-08-25 | 1,265.00 | 1,302.00 | 1,264.00 | 1,291.00 | 3,227.50 | 231,577 |
| 2025-08-22 | 1,251.00 | 1,278.00 | 1,237.00 | 1,262.00 | 3,155.00 | 139,983 |
| 2025-08-21 | 1,251.00 | 1,280.00 | 1,251.00 | 1,256.00 | 3,140.00 | 188,992 |
| 2025-08-20 | 1,273.00 | 1,276.00 | 1,232.00 | 1,251.00 | 3,127.50 | 328,402 |
| 2025-08-19 | 1,281.00 | 1,300.00 | 1,262.00 | 1,286.00 | 3,215.00 | 172,644 |
| 2025-08-18 | 1,293.00 | 1,303.00 | 1,272.00 | 1,282.00 | 3,205.00 | 181,673 |
| 2025-08-14 | 1,320.00 | 1,322.00 | 1,300.00 | 1,303.00 | 3,257.50 | 149,622 |
| 2025-08-13 | 1,305.00 | 1,316.00 | 1,299.00 | 1,308.00 | 3,270.00 | 143,236 |
| 2025-08-12 | 1,326.00 | 1,335.00 | 1,301.00 | 1,303.00 | 3,257.50 | 246,360 |
| 2025-08-11 | 1,319.00 | 1,331.00 | 1,310.00 | 1,326.00 | 3,315.00 | 161,406 |
| 2025-08-08 | 1,337.00 | 1,348.00 | 1,313.00 | 1,319.00 | 3,297.50 | 218,747 |
| 2025-08-07 | 1,390.00 | 1,390.00 | 1,334.00 | 1,334.00 | 3,335.00 | 155,791 |
| 2025-08-06 | 1,340.00 | 1,354.00 | 1,328.00 | 1,354.00 | 3,385.00 | 146,809 |
| 2025-08-05 | 1,329.00 | 1,355.00 | 1,329.00 | 1,346.00 | 3,365.00 | 168,667 |
| 2025-08-04 | 1,300.00 | 1,349.00 | 1,300.00 | 1,327.00 | 3,317.50 | 210,223 |
| 2025-08-01 | 1,359.00 | 1,370.00 | 1,305.00 | 1,306.00 | 3,265.00 | 492,210 |
| 2025-07-31 | 1,374.00 | 1,387.00 | 1,365.00 | 1,374.00 | 3,435.00 | 259,512 |
| 2025-07-30 | 1,398.00 | 1,409.00 | 1,370.00 | 1,374.00 | 3,435.00 | 443,823 |
| 2025-07-29 | 1,445.00 | 1,446.00 | 1,380.00 | 1,393.00 | 3,482.50 | 530,259 |
| 2025-07-28 | 1,425.00 | 1,432.00 | 1,390.00 | 1,417.00 | 3,542.50 | 422,602 |
| 2025-07-25 | 1,403.00 | 1,419.00 | 1,394.00 | 1,403.00 | 3,507.50 | 248,630 |
| 2025-07-24 | 1,436.00 | 1,469.00 | 1,403.00 | 1,403.00 | 3,507.50 | 662,238 |
| 2025-07-23 | 1,441.00 | 1,454.00 | 1,409.00 | 1,424.00 | 3,560.00 | 540,898 |
| 2025-07-22 | 1,463.00 | 1,468.00 | 1,433.00 | 1,443.00 | 3,607.50 | 608,143 |
| 2025-07-21 | 1,464.00 | 1,493.00 | 1,455.00 | 1,459.00 | 3,647.50 | 577,304 |
| 2025-07-18 | 1,510.00 | 1,522.00 | 1,455.00 | 1,464.00 | 3,660.00 | 1,036,708 |
| 2025-07-17 | 1,550.00 | 1,564.00 | 1,504.00 | 1,509.00 | 3,772.50 | 1,569,037 |
| 2025-07-16 | 1,535.00 | 1,729.00 | 1,533.00 | 1,567.00 | 3,917.50 | 13,855,088 |
| 2025-07-15 | 1,510.00 | 1,540.00 | 1,447.00 | 1,530.00 | 3,825.00 | 4,670,768 |
| 2025-07-14 | 1,494.00 | 1,640.00 | 1,420.00 | 1,500.00 | 3,750.00 | 17,658,947 |
| 2025-07-11 | 1,373.00 | 1,410.00 | 1,373.00 | 1,401.00 | 3,502.50 | 465,618 |
| 2025-07-10 | 1,385.00 | 1,414.00 | 1,361.00 | 1,377.00 | 3,442.50 | 599,657 |
| 2025-07-09 | 1,357.00 | 1,389.00 | 1,341.00 | 1,380.00 | 3,450.00 | 271,879 |
| 2025-07-08 | 1,348.00 | 1,369.00 | 1,320.00 | 1,357.00 | 3,392.50 | 247,475 |
| 2025-07-07 | 1,320.00 | 1,420.00 | 1,310.00 | 1,355.00 | 3,387.50 | 605,239 |
| 2025-07-04 | 1,347.00 | 1,358.00 | 1,321.00 | 1,330.00 | 3,325.00 | 301,544 |
| 2025-07-03 | 1,345.00 | 1,363.00 | 1,339.00 | 1,346.00 | 3,365.00 | 197,880 |
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.