Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | 1,351.00 | 1,355.00 | 1,321.00 | 1,345.00 | 3,362.50 | 368,131 |
| 2025-07-01 | 1,357.00 | 1,367.00 | 1,340.00 | 1,356.00 | 3,390.00 | 325,708 |
| 2025-06-30 | 1,364.00 | 1,369.00 | 1,329.00 | 1,349.00 | 3,372.50 | 372,229 |
| 2025-06-27 | 1,385.00 | 1,386.00 | 1,345.00 | 1,364.00 | 3,410.00 | 529,909 |
| 2025-06-26 | 1,453.00 | 1,461.00 | 1,367.00 | 1,384.00 | 3,460.00 | 1,006,903 |
| 2025-06-25 | 1,438.00 | 1,448.00 | 1,409.00 | 1,429.00 | 3,572.50 | 753,051 |
| 2025-06-24 | 1,436.00 | 1,458.00 | 1,410.00 | 1,430.00 | 3,575.00 | 859,786 |
| 2025-06-23 | 1,398.00 | 1,448.00 | 1,384.00 | 1,429.00 | 3,572.50 | 793,009 |
| 2025-06-20 | 1,500.00 | 1,500.00 | 1,410.00 | 1,428.00 | 3,570.00 | 1,528,410 |
| 2025-06-19 | 1,491.00 | 1,528.00 | 1,445.00 | 1,500.00 | 3,750.00 | 3,648,114 |
| 2025-06-18 | 1,418.00 | 1,488.00 | 1,386.00 | 1,483.00 | 3,707.50 | 3,393,892 |
| 2025-06-17 | 1,376.00 | 1,447.00 | 1,360.00 | 1,394.00 | 3,485.00 | 2,019,995 |
| 2025-06-16 | 1,320.00 | 1,404.00 | 1,320.00 | 1,359.00 | 3,397.50 | 1,538,392 |
| 2025-06-13 | 1,376.00 | 1,388.00 | 1,336.00 | 1,340.00 | 3,350.00 | 906,120 |
| 2025-06-12 | 1,401.00 | 1,403.00 | 1,370.00 | 1,376.00 | 3,440.00 | 773,580 |
| 2025-06-11 | 1,405.00 | 1,425.00 | 1,381.00 | 1,401.00 | 3,502.50 | 1,079,238 |
| 2025-06-10 | 1,437.00 | 1,444.00 | 1,370.00 | 1,406.00 | 3,515.00 | 1,300,274 |
| 2025-06-09 | 1,459.00 | 1,502.00 | 1,432.00 | 1,437.00 | 3,592.50 | 2,820,507 |
| 2025-06-05 | 1,477.00 | 1,516.00 | 1,429.00 | 1,444.00 | 3,610.00 | 4,382,896 |
| 2025-06-04 | 1,405.00 | 1,574.00 | 1,396.00 | 1,476.00 | 3,690.00 | 25,285,744 |
| 2025-06-02 | 1,335.00 | 1,453.00 | 1,300.00 | 1,384.00 | 3,460.00 | 11,866,084 |
| 2025-05-30 | 1,386.00 | 1,394.00 | 1,326.00 | 1,351.00 | 3,377.50 | 3,498,102 |
| 2025-05-29 | 1,400.00 | 1,449.00 | 1,353.00 | 1,394.00 | 3,485.00 | 9,772,716 |
| 2025-05-28 | 1,174.00 | 1,445.00 | 1,174.00 | 1,393.00 | 3,482.50 | 39,369,497 |
| 2025-05-27 | 1,170.00 | 1,184.00 | 1,162.00 | 1,169.00 | 2,922.50 | 196,984 |
| 2025-05-26 | 1,171.00 | 1,193.00 | 1,167.00 | 1,175.00 | 2,937.50 | 256,784 |
| 2025-05-23 | 1,200.00 | 1,205.00 | 1,166.00 | 1,170.00 | 2,925.00 | 301,572 |
| 2025-05-22 | 1,209.00 | 1,218.00 | 1,180.00 | 1,191.00 | 2,977.50 | 400,762 |
| 2025-05-21 | 1,196.00 | 1,231.00 | 1,193.00 | 1,210.00 | 3,025.00 | 353,904 |
| 2025-05-20 | 1,214.00 | 1,217.00 | 1,186.00 | 1,193.00 | 2,982.50 | 333,396 |
| 2025-05-19 | 1,185.00 | 1,213.00 | 1,182.00 | 1,200.00 | 3,000.00 | 453,840 |
| 2025-05-16 | 1,235.00 | 1,244.00 | 1,209.00 | 1,217.00 | 3,042.50 | 656,256 |
| 2025-05-15 | 1,246.00 | 1,271.00 | 1,234.00 | 1,244.00 | 3,110.00 | 666,374 |
| 2025-05-14 | 1,250.00 | 1,353.00 | 1,250.00 | 1,262.00 | 3,155.00 | 6,389,140 |
| 2025-05-13 | 1,266.00 | 1,279.00 | 1,221.00 | 1,230.00 | 3,075.00 | 1,454,090 |
| 2025-05-12 | 1,150.00 | 1,310.00 | 1,137.00 | 1,237.00 | 3,092.50 | 8,513,256 |
| 2025-05-09 | 1,149.00 | 1,157.00 | 1,132.00 | 1,146.00 | 2,865.00 | 190,672 |
| 2025-05-08 | 1,151.00 | 1,180.00 | 1,140.00 | 1,147.00 | 2,867.50 | 236,868 |
| 2025-05-07 | 1,125.00 | 1,154.00 | 1,110.00 | 1,154.00 | 2,885.00 | 282,913 |
| 2025-05-02 | 1,140.00 | 1,147.00 | 1,123.00 | 1,127.00 | 2,817.50 | 204,434 |
| 2025-04-30 | 1,170.00 | 1,172.00 | 1,137.00 | 1,137.00 | 2,842.50 | 226,439 |
| 2025-04-29 | 1,163.00 | 1,180.00 | 1,161.00 | 1,169.00 | 2,922.50 | 200,279 |
| 2025-04-28 | 1,181.00 | 1,196.00 | 1,157.00 | 1,163.00 | 2,907.50 | 281,702 |
| 2025-04-25 | 1,177.00 | 1,192.00 | 1,169.00 | 1,178.00 | 2,945.00 | 313,231 |
| 2025-04-24 | 1,165.00 | 1,193.00 | 1,148.00 | 1,168.00 | 2,920.00 | 361,961 |
| 2025-04-23 | 1,155.00 | 1,168.00 | 1,148.00 | 1,160.00 | 2,900.00 | 230,492 |
| 2025-04-22 | 1,170.00 | 1,175.00 | 1,137.00 | 1,148.00 | 2,870.00 | 348,620 |
| 2025-04-21 | 1,150.00 | 1,189.00 | 1,147.00 | 1,179.00 | 2,947.50 | 639,432 |
| 2025-04-18 | 1,165.00 | 1,165.00 | 1,126.00 | 1,146.00 | 2,865.00 | 512,129 |
| 2025-04-17 | 1,126.00 | 1,360.00 | 1,105.00 | 1,165.00 | 2,912.50 | 4,955,560 |
| 2025-04-16 | 1,159.00 | 1,178.00 | 1,125.00 | 1,128.00 | 2,820.00 | 398,664 |
| 2025-04-15 | 1,175.00 | 1,188.00 | 1,143.00 | 1,159.00 | 2,897.50 | 452,450 |
| 2025-04-14 | 1,088.00 | 1,176.00 | 1,078.00 | 1,173.00 | 2,932.50 | 703,721 |
| 2025-04-11 | 1,045.00 | 1,087.00 | 1,024.00 | 1,087.00 | 2,717.50 | 305,134 |
| 2025-04-10 | 1,014.00 | 1,058.00 | 1,011.00 | 1,050.00 | 2,625.00 | 428,589 |
| 2025-04-09 | 965.00 | 1,005.00 | 950.00 | 967.00 | 2,417.50 | 257,134 |
| 2025-04-08 | 990.00 | 1,028.00 | 990.00 | 996.00 | 2,490.00 | 247,670 |
| 2025-04-07 | 1,040.00 | 1,040.00 | 985.00 | 985.00 | 2,462.50 | 367,306 |
| 2025-04-04 | 1,005.00 | 1,070.00 | 1,005.00 | 1,066.00 | 2,665.00 | 271,920 |
| 2025-04-03 | 1,021.00 | 1,070.00 | 1,010.00 | 1,034.00 | 2,585.00 | 243,738 |
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.