Hancom MDS Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,110.00 | 1,139.00 | 1,110.00 | 1,121.00 | 2,802.50 | 129,232 |
| 2024-10-02 | 1,123.00 | 1,137.00 | 1,096.00 | 1,110.00 | 2,775.00 | 190,652 |
| 2024-09-30 | 1,170.00 | 1,178.00 | 1,131.00 | 1,138.00 | 2,845.00 | 247,724 |
| 2024-09-27 | 1,182.00 | 1,189.00 | 1,159.00 | 1,161.00 | 2,902.50 | 282,137 |
| 2024-09-26 | 1,144.00 | 1,203.00 | 1,144.00 | 1,191.00 | 2,977.50 | 877,820 |
| 2024-09-25 | 1,167.00 | 1,171.00 | 1,134.00 | 1,136.00 | 2,840.00 | 426,038 |
| 2024-09-24 | 1,139.00 | 1,150.00 | 1,131.00 | 1,145.00 | 2,862.50 | 286,191 |
| 2024-09-23 | 1,131.00 | 1,149.00 | 1,120.00 | 1,143.00 | 2,857.50 | 265,346 |
| 2024-09-20 | 1,175.00 | 1,177.00 | 1,141.00 | 1,145.00 | 2,862.50 | 436,412 |
| 2024-09-19 | 1,148.00 | 1,167.00 | 1,124.00 | 1,152.00 | 2,880.00 | 510,032 |
| 2024-09-13 | 1,205.00 | 1,206.00 | 1,148.00 | 1,148.00 | 2,870.00 | 1,250,305 |
| 2024-09-12 | 1,082.00 | 1,300.00 | 1,063.00 | 1,214.00 | 3,035.00 | 13,961,084 |
| 2024-09-11 | 1,040.00 | 1,085.00 | 997.00 | 1,039.00 | 2,597.50 | 133,198 |
| 2024-09-10 | 1,039.00 | 1,062.00 | 1,030.00 | 1,039.00 | 2,597.50 | 146,264 |
| 2024-09-09 | 1,012.00 | 1,113.00 | 996.00 | 1,038.00 | 2,595.00 | 337,554 |
| 2024-09-06 | 1,068.00 | 1,083.00 | 1,037.00 | 1,037.00 | 2,592.50 | 138,658 |
| 2024-09-05 | 1,082.00 | 1,117.00 | 1,065.00 | 1,078.00 | 2,695.00 | 100,885 |
| 2024-09-04 | 1,111.00 | 1,120.00 | 1,083.00 | 1,088.00 | 2,720.00 | 204,882 |
| 2024-09-03 | 1,150.00 | 1,165.00 | 1,148.00 | 1,151.00 | 2,877.50 | 85,485 |
| 2024-09-02 | 1,174.00 | 1,174.00 | 1,152.00 | 1,155.00 | 2,887.50 | 80,024 |
| 2024-08-30 | 1,140.00 | 1,170.00 | 1,140.00 | 1,160.00 | 2,900.00 | 130,626 |
| 2024-08-29 | 1,159.00 | 1,180.00 | 1,102.00 | 1,140.00 | 2,850.00 | 237,778 |
| 2024-08-28 | 1,198.00 | 1,216.00 | 1,160.00 | 1,206.00 | 3,015.00 | 255,142 |
| 2024-08-27 | 1,160.00 | 1,190.00 | 1,141.00 | 1,184.00 | 2,960.00 | 113,511 |
| 2024-08-26 | 1,168.00 | 1,187.00 | 1,157.00 | 1,161.00 | 2,902.50 | 116,337 |
| 2024-08-23 | 1,169.00 | 1,175.00 | 1,153.00 | 1,166.00 | 2,915.00 | 101,722 |
| 2024-08-22 | 1,200.00 | 1,216.00 | 1,166.00 | 1,181.00 | 2,952.50 | 131,600 |
| 2024-08-21 | 1,186.00 | 1,219.00 | 1,163.00 | 1,195.00 | 2,987.50 | 198,520 |
| 2024-08-20 | 1,168.00 | 1,205.00 | 1,168.00 | 1,200.00 | 3,000.00 | 247,774 |
| 2024-08-19 | 1,169.00 | 1,235.00 | 1,150.00 | 1,164.00 | 2,910.00 | 621,215 |
| 2024-08-16 | 1,191.00 | 1,196.00 | 1,161.00 | 1,169.00 | 2,922.50 | 163,140 |
| 2024-08-14 | 1,157.00 | 1,199.00 | 1,157.00 | 1,180.00 | 2,950.00 | 233,490 |
| 2024-08-13 | 1,158.00 | 1,170.00 | 1,136.00 | 1,147.00 | 2,867.50 | 139,118 |
| 2024-08-12 | 1,131.00 | 1,169.00 | 1,130.00 | 1,163.00 | 2,907.50 | 276,110 |
| 2024-08-09 | 1,115.00 | 1,152.00 | 1,111.00 | 1,132.00 | 2,830.00 | 284,610 |
| 2024-08-08 | 1,120.00 | 1,124.00 | 1,073.00 | 1,094.00 | 2,735.00 | 160,432 |
| 2024-08-07 | 1,061.00 | 1,143.00 | 1,061.00 | 1,129.00 | 2,822.50 | 294,994 |
| 2024-08-06 | 960.00 | 1,116.00 | 960.00 | 1,090.00 | 2,725.00 | 662,164 |
| 2024-08-05 | 1,233.00 | 1,242.00 | 990.00 | 1,014.00 | 2,535.00 | 862,946 |
| 2024-08-02 | 1,271.00 | 1,290.00 | 1,246.00 | 1,255.00 | 3,137.50 | 416,206 |
| 2024-08-01 | 1,280.00 | 1,450.00 | 1,280.00 | 1,315.00 | 3,287.50 | 3,079,515 |
| 2024-07-31 | 1,235.00 | 1,264.00 | 1,222.00 | 1,250.00 | 3,125.00 | 129,682 |
| 2024-07-30 | 1,275.00 | 1,278.00 | 1,239.00 | 1,243.00 | 3,107.50 | 140,857 |
| 2024-07-29 | 1,254.00 | 1,282.00 | 1,252.00 | 1,275.00 | 3,187.50 | 134,188 |
| 2024-07-26 | 1,267.00 | 1,279.00 | 1,241.00 | 1,254.00 | 3,135.00 | 171,704 |
| 2024-07-25 | 1,271.00 | 1,285.00 | 1,230.00 | 1,267.00 | 3,167.50 | 319,515 |
| 2024-07-24 | 1,286.00 | 1,318.00 | 1,286.00 | 1,286.00 | 3,215.00 | 125,083 |
| 2024-07-23 | 1,298.00 | 1,349.00 | 1,273.00 | 1,304.00 | 3,260.00 | 261,949 |
| 2024-07-22 | 1,320.00 | 1,333.00 | 1,282.00 | 1,289.00 | 3,222.50 | 226,853 |
| 2024-07-19 | 1,330.00 | 1,335.00 | 1,309.00 | 1,330.00 | 3,325.00 | 167,987 |
| 2024-07-18 | 1,350.00 | 1,377.00 | 1,325.00 | 1,326.00 | 3,315.00 | 315,559 |
| 2024-07-17 | 1,390.00 | 1,414.00 | 1,375.00 | 1,379.00 | 3,447.50 | 151,051 |
| 2024-07-16 | 1,399.00 | 1,399.00 | 1,377.00 | 1,390.00 | 3,475.00 | 97,644 |
| 2024-07-15 | 1,381.00 | 1,404.00 | 1,377.00 | 1,391.00 | 3,477.50 | 82,286 |
| 2024-07-12 | 1,390.00 | 1,408.00 | 1,378.00 | 1,382.00 | 3,455.00 | 136,116 |
| 2024-07-11 | 1,380.00 | 1,409.00 | 1,376.00 | 1,390.00 | 3,475.00 | 168,000 |
| 2024-07-10 | 1,400.00 | 1,411.00 | 1,375.00 | 1,376.00 | 3,440.00 | 290,448 |
| 2024-07-09 | 1,410.00 | 1,429.00 | 1,400.00 | 1,408.00 | 3,520.00 | 151,166 |
| 2024-07-08 | 1,436.00 | 1,436.00 | 1,350.00 | 1,410.00 | 3,525.00 | 324,138 |
| 2024-07-05 | 1,450.00 | 1,465.00 | 1,400.00 | 1,465.00 | 3,662.50 | 374,988 |
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.