Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 1,021.00 | 1,070.00 | 1,010.00 | 1,034.00 | 2,585.00 | 243,738 |
| 2025-04-02 | 1,094.00 | 1,110.00 | 1,035.00 | 1,041.00 | 2,602.50 | 301,194 |
| 2025-04-01 | 1,054.00 | 1,107.00 | 1,054.00 | 1,091.00 | 2,727.50 | 190,234 |
| 2025-03-31 | 1,110.00 | 1,121.00 | 1,054.00 | 1,054.00 | 2,635.00 | 309,119 |
| 2025-03-28 | 1,151.00 | 1,160.00 | 1,123.00 | 1,124.00 | 2,810.00 | 223,021 |
| 2025-03-27 | 1,151.00 | 1,173.00 | 1,150.00 | 1,158.00 | 2,895.00 | 113,806 |
| 2025-03-26 | 1,162.00 | 1,190.00 | 1,162.00 | 1,169.00 | 2,922.50 | 115,580 |
| 2025-03-25 | 1,189.00 | 1,200.00 | 1,170.00 | 1,170.00 | 2,925.00 | 211,113 |
| 2025-03-24 | 1,187.00 | 1,198.00 | 1,174.00 | 1,189.00 | 2,972.50 | 192,771 |
| 2025-03-21 | 1,201.00 | 1,216.00 | 1,188.00 | 1,190.00 | 2,975.00 | 277,998 |
| 2025-03-20 | 1,249.00 | 1,264.00 | 1,201.00 | 1,201.00 | 3,002.50 | 537,531 |
| 2025-03-19 | 1,191.00 | 1,314.00 | 1,185.00 | 1,256.00 | 3,140.00 | 3,157,190 |
| 2025-03-18 | 1,236.00 | 1,238.00 | 1,203.00 | 1,209.00 | 3,022.50 | 213,668 |
| 2025-03-17 | 1,211.00 | 1,237.00 | 1,210.00 | 1,218.00 | 3,045.00 | 478,589 |
| 2025-03-14 | 1,198.00 | 1,208.00 | 1,161.00 | 1,197.00 | 2,992.50 | 375,110 |
| 2025-03-13 | 1,190.00 | 1,293.00 | 1,177.00 | 1,195.00 | 2,987.50 | 3,888,473 |
| 2025-03-12 | 1,125.00 | 1,170.00 | 1,124.00 | 1,158.00 | 2,895.00 | 167,419 |
| 2025-03-11 | 1,105.00 | 1,178.00 | 1,105.00 | 1,125.00 | 2,812.50 | 210,368 |
| 2025-03-10 | 1,120.00 | 1,156.00 | 1,120.00 | 1,150.00 | 2,875.00 | 161,388 |
| 2025-03-07 | 1,175.00 | 1,212.00 | 1,134.00 | 1,142.00 | 2,855.00 | 492,142 |
| 2025-03-06 | 1,211.00 | 1,221.00 | 1,172.00 | 1,173.00 | 2,932.50 | 511,672 |
| 2025-03-05 | 1,247.00 | 1,288.00 | 1,194.00 | 1,212.00 | 3,030.00 | 819,034 |
| 2025-03-04 | 1,210.00 | 1,222.00 | 1,180.00 | 1,186.00 | 2,965.00 | 698,946 |
| 2025-02-28 | 1,275.00 | 1,290.00 | 1,225.00 | 1,233.00 | 3,082.50 | 1,540,926 |
| 2025-02-27 | 1,332.00 | 1,488.00 | 1,302.00 | 1,319.00 | 3,297.50 | 12,503,780 |
| 2025-02-26 | 1,220.00 | 1,420.00 | 1,199.00 | 1,300.00 | 3,250.00 | 12,215,672 |
| 2025-02-25 | 1,218.00 | 1,245.00 | 1,197.00 | 1,209.00 | 3,022.50 | 298,486 |
| 2025-02-24 | 1,225.00 | 1,231.00 | 1,170.00 | 1,226.00 | 3,065.00 | 278,349 |
| 2025-02-21 | 1,231.00 | 1,260.00 | 1,231.00 | 1,237.00 | 3,092.50 | 256,536 |
| 2025-02-20 | 1,295.00 | 1,320.00 | 1,244.00 | 1,245.00 | 3,112.50 | 560,078 |
| 2025-02-19 | 1,310.00 | 1,331.00 | 1,294.00 | 1,295.00 | 3,237.50 | 852,285 |
| 2025-02-18 | 1,286.00 | 1,311.00 | 1,270.00 | 1,309.00 | 3,272.50 | 653,360 |
| 2025-02-17 | 1,250.00 | 1,310.00 | 1,250.00 | 1,281.00 | 3,202.50 | 506,832 |
| 2025-02-14 | 1,270.00 | 1,275.00 | 1,241.00 | 1,250.00 | 3,125.00 | 216,440 |
| 2025-02-13 | 1,234.00 | 1,272.00 | 1,222.00 | 1,259.00 | 3,147.50 | 323,247 |
| 2025-02-12 | 1,275.00 | 1,275.00 | 1,233.00 | 1,233.00 | 3,082.50 | 379,263 |
| 2025-02-11 | 1,315.00 | 1,316.00 | 1,260.00 | 1,275.00 | 3,187.50 | 578,906 |
| 2025-02-10 | 1,243.00 | 1,316.00 | 1,228.00 | 1,296.00 | 3,240.00 | 764,348 |
| 2025-02-07 | 1,281.00 | 1,284.00 | 1,246.00 | 1,250.00 | 3,125.00 | 448,301 |
| 2025-02-06 | 1,302.00 | 1,320.00 | 1,269.00 | 1,272.00 | 3,180.00 | 763,326 |
| 2025-02-05 | 1,275.00 | 1,316.00 | 1,268.00 | 1,293.00 | 3,232.50 | 1,249,854 |
| 2025-02-04 | 1,167.00 | 1,362.00 | 1,164.00 | 1,266.00 | 3,165.00 | 6,529,692 |
| 2025-02-03 | 1,227.00 | 1,227.00 | 1,160.00 | 1,167.00 | 2,917.50 | 688,741 |
| 2025-01-31 | 1,206.00 | 1,255.00 | 1,205.00 | 1,238.00 | 3,095.00 | 572,587 |
| 2025-01-24 | 1,270.00 | 1,304.00 | 1,240.00 | 1,249.00 | 3,122.50 | 637,255 |
| 2025-01-23 | 1,357.00 | 1,357.00 | 1,240.00 | 1,250.00 | 3,125.00 | 1,108,650 |
| 2025-01-22 | 1,330.00 | 1,396.00 | 1,296.00 | 1,326.00 | 3,315.00 | 3,657,095 |
| 2025-01-21 | 1,315.00 | 1,326.00 | 1,264.00 | 1,311.00 | 3,277.50 | 922,773 |
| 2025-01-20 | 1,381.00 | 1,386.00 | 1,294.00 | 1,303.00 | 3,257.50 | 1,512,001 |
| 2025-01-17 | 1,401.00 | 1,414.00 | 1,363.00 | 1,380.00 | 3,450.00 | 1,464,325 |
| 2025-01-16 | 1,421.00 | 1,447.00 | 1,400.00 | 1,402.00 | 3,505.00 | 2,149,520 |
| 2025-01-15 | 1,360.00 | 1,547.00 | 1,357.00 | 1,430.00 | 3,575.00 | 19,888,531 |
| 2025-01-14 | 1,369.00 | 1,380.00 | 1,342.00 | 1,342.00 | 3,355.00 | 973,211 |
| 2025-01-13 | 1,411.00 | 1,411.00 | 1,370.00 | 1,376.00 | 3,440.00 | 723,184 |
| 2025-01-10 | 1,419.00 | 1,419.00 | 1,384.00 | 1,384.00 | 3,460.00 | 1,369,859 |
| 2025-01-09 | 1,442.00 | 1,520.00 | 1,402.00 | 1,454.00 | 3,635.00 | 10,893,688 |
| 2025-01-08 | 1,344.00 | 1,610.00 | 1,308.00 | 1,453.00 | 3,632.50 | 45,469,403 |
| 2025-01-07 | 1,060.00 | 1,366.00 | 1,025.00 | 1,366.00 | 3,415.00 | 33,165,081 |
| 2025-01-06 | 1,023.00 | 1,051.00 | 1,010.00 | 1,051.00 | 2,627.50 | 499,408 |
| 2025-01-03 | 990.00 | 1,029.00 | 978.00 | 1,005.00 | 2,512.50 | 841,084 |
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.