Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

HancomWITH Inc. (054920.KQ)

2,810.00
-30.00
(-1.06%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,840.002,855.002,790.002,810.002,810.0030,740
Apr 30, 20252,875.002,905.002,825.002,840.002,840.0032,918
Apr 29, 20252,950.002,985.002,870.002,880.002,880.00108,389
Apr 28, 20252,875.002,965.002,875.002,890.002,890.0055,121
Apr 25, 20252,990.002,990.002,905.002,935.002,935.0034,113
Apr 24, 20252,945.002,960.002,900.002,915.002,915.0048,323
Apr 23, 20252,945.002,945.002,900.002,935.002,935.0040,923
Apr 22, 20252,905.002,990.002,870.002,915.002,915.0074,216
Apr 21, 20252,890.002,960.002,800.002,920.002,920.00105,806
Apr 18, 20252,820.002,870.002,800.002,855.002,855.0033,540
Apr 17, 20252,780.002,870.002,780.002,855.002,855.0049,395
Apr 16, 20252,875.002,895.002,785.002,800.002,800.0056,033
Apr 15, 20252,810.002,890.002,765.002,875.002,875.00121,964
Apr 14, 20252,645.002,885.002,645.002,790.002,790.00197,962
Apr 11, 20252,570.002,675.002,550.002,645.002,645.0054,094
Apr 10, 20252,640.002,680.002,530.002,585.002,585.0090,935
Apr 9, 20252,520.002,565.002,415.002,480.002,480.00100,812
Apr 8, 20252,520.002,605.002,500.002,510.002,510.0069,432
Apr 7, 20252,610.002,610.002,460.002,510.002,510.00149,629
Apr 4, 20252,575.002,650.002,520.002,620.002,620.0046,489
Apr 3, 20252,625.002,625.002,535.002,585.002,585.0031,199
Apr 2, 20252,660.002,665.002,580.002,625.002,625.0072,937
Apr 1, 20252,610.002,680.002,585.002,650.002,650.0048,921
Mar 31, 20252,525.002,665.002,515.002,640.002,640.00109,262
Mar 28, 20252,710.002,750.002,650.002,650.002,650.0061,581
Mar 27, 20252,740.002,795.002,700.002,700.002,700.0087,817
Mar 26, 20252,710.002,775.002,710.002,755.002,755.0027,693
Mar 25, 20252,780.002,800.002,705.002,710.002,710.0068,743
Mar 24, 20252,745.002,835.002,745.002,775.002,775.0028,468
Mar 21, 20252,715.002,770.002,715.002,735.002,735.0039,486
Mar 20, 20252,805.002,840.002,745.002,745.002,745.0063,845
Mar 19, 20252,775.002,830.002,775.002,800.002,800.0028,083
Mar 18, 20252,820.002,845.002,775.002,805.002,805.0049,402
Mar 17, 20252,835.002,900.002,785.002,840.002,840.0097,926
Mar 14, 20252,790.002,850.002,790.002,825.002,825.0028,971
Mar 13, 20252,770.002,935.002,770.002,790.002,790.00115,189
Mar 12, 20252,755.002,815.002,720.002,755.002,755.0040,180
Mar 11, 20252,750.002,785.002,700.002,740.002,740.00155,866
Mar 10, 20252,800.002,870.002,780.002,805.002,805.0036,862
Mar 7, 20252,870.002,890.002,770.002,800.002,800.00138,257
Mar 6, 20252,900.002,930.002,870.002,890.002,890.0081,536
Mar 5, 20252,830.002,910.002,830.002,900.002,900.0037,429
Mar 4, 20252,885.002,885.002,780.002,820.002,820.00129,849
Feb 28, 20252,930.002,960.002,835.002,865.002,865.00196,097
Feb 27, 20253,040.003,060.002,930.002,930.002,930.00160,950
Feb 26, 20253,020.003,070.003,015.003,030.003,030.0064,042
Feb 25, 20253,055.003,095.003,005.003,005.003,005.0074,038
Feb 24, 20253,080.003,100.003,010.003,035.003,035.00104,081
Feb 21, 20253,115.003,155.003,070.003,075.003,075.00131,550
Feb 20, 20253,195.003,240.003,095.003,105.003,105.00157,967
Feb 19, 20253,245.003,280.003,140.003,150.003,150.00256,225
Feb 18, 20253,230.003,230.003,140.003,200.003,200.00133,893
Feb 17, 20253,125.003,215.003,090.003,175.003,175.00124,092
Feb 14, 20253,150.003,165.003,085.003,125.003,125.0096,779
Feb 13, 20253,150.003,200.003,100.003,135.003,135.00126,014
Feb 12, 20253,185.003,190.003,120.003,150.003,150.00128,185
Feb 11, 20253,280.003,280.003,150.003,155.003,155.00223,165
Feb 10, 20253,195.003,280.003,185.003,225.003,225.00178,749
Feb 7, 20253,325.003,345.003,200.003,230.003,230.00222,639
Feb 6, 20253,425.003,465.003,305.003,320.003,320.00508,058
Feb 5, 20253,205.003,375.003,205.003,345.003,345.00402,055
Feb 4, 20253,285.003,390.003,160.003,230.003,230.00430,718
Feb 3, 20253,275.003,335.003,185.003,255.003,255.00370,784
Jan 31, 20253,120.003,315.003,095.003,285.003,285.00426,510
Jan 24, 20253,140.003,155.003,045.003,090.003,090.00191,866
Jan 23, 20253,200.003,230.003,110.003,135.003,135.00300,328
Jan 22, 20253,235.003,315.003,160.003,245.003,245.00498,765
Jan 21, 20253,340.003,340.003,100.003,205.003,205.00643,728
Jan 20, 20253,100.003,555.003,055.003,290.003,290.004,828,576
Jan 17, 20253,050.003,055.002,950.002,960.002,960.00184,210
Jan 16, 20253,080.003,190.003,045.003,060.003,060.00350,482
Jan 15, 20253,040.003,075.002,985.003,030.003,030.00189,622
Jan 14, 20253,075.003,150.002,965.003,005.003,005.00283,694
Jan 13, 20252,955.003,180.002,955.003,030.003,030.00887,326
Jan 10, 20252,965.002,985.002,870.002,905.002,905.00201,793
Jan 9, 20253,095.003,100.002,850.002,965.002,965.00658,543
Jan 8, 20253,110.003,155.003,060.003,145.003,145.00398,905
Jan 7, 20253,380.003,380.003,140.003,150.003,150.00681,009
Jan 6, 20253,185.003,690.003,155.003,400.003,400.003,336,675
Jan 3, 20253,080.003,185.003,060.003,140.003,140.00301,068
Jan 2, 20253,140.003,225.003,055.003,120.003,120.00331,887
Dec 30, 20243,200.003,275.003,110.003,170.003,170.00430,700
Dec 27, 20243,000.003,320.002,970.003,200.003,200.001,064,186
Dec 26, 20243,135.003,150.003,000.003,000.003,000.00256,143
Dec 24, 20243,210.003,395.003,095.003,140.003,140.00752,992
Dec 23, 20243,070.003,215.003,030.003,165.003,165.00432,981
Dec 20, 20243,120.003,215.002,970.003,035.003,035.00486,619
Dec 19, 20243,000.003,105.002,960.003,080.003,080.00277,155
Dec 18, 20243,055.003,130.002,995.003,090.003,090.00268,286
Dec 17, 20243,095.003,360.002,995.003,105.003,105.001,424,204
Dec 16, 20243,100.003,115.003,025.003,085.003,085.00334,673
Dec 13, 20242,940.003,050.002,940.003,045.003,045.00305,339
Dec 12, 20243,100.003,100.002,950.002,990.002,990.00403,531
Dec 11, 20242,825.003,155.002,825.003,005.003,005.001,342,956
Dec 10, 20242,530.002,750.002,530.002,740.002,740.00194,903
Dec 9, 20242,585.002,625.002,500.002,530.002,530.00267,513
Dec 6, 20242,725.002,800.002,550.002,690.002,690.00426,651
Dec 5, 20242,775.002,860.002,695.002,795.002,795.00300,210
Dec 4, 20242,765.002,875.002,715.002,765.002,765.00367,806
Dec 3, 20242,880.002,980.002,845.002,875.002,875.00266,442
Dec 2, 20243,025.003,110.002,835.002,885.002,885.00911,380
Nov 29, 20242,940.003,055.002,855.002,975.002,975.00762,851
Nov 28, 20243,035.003,105.002,930.002,970.002,970.00730,758
Nov 27, 20243,065.003,435.002,905.003,065.003,065.008,440,857
Nov 26, 20242,775.003,040.002,715.002,860.002,860.003,220,452
Nov 25, 20242,685.002,740.002,650.002,715.002,715.00281,168
Nov 22, 20242,615.002,705.002,610.002,665.002,665.00460,788
Nov 21, 20242,660.002,690.002,535.002,600.002,600.00482,505
Nov 20, 20242,860.002,865.002,630.002,670.002,670.00647,149
Nov 19, 20242,930.002,945.002,780.002,860.002,860.00842,116
Nov 18, 20243,100.003,105.002,860.002,975.002,975.002,080,007
Nov 15, 20243,215.003,370.002,790.003,000.003,000.008,029,457
Nov 14, 20242,445.003,090.002,385.003,090.003,090.004,784,347
Nov 13, 20242,380.002,610.002,330.002,380.002,380.00387,182
Nov 12, 20242,475.002,475.002,355.002,380.002,380.00135,756
Nov 11, 20242,600.002,600.002,450.002,460.002,460.00130,328
Nov 8, 20242,500.002,635.002,495.002,560.002,560.0095,331
Nov 7, 20242,605.002,630.002,495.002,500.002,500.0086,267
Nov 6, 20242,525.002,625.002,525.002,575.002,575.00179,978
Nov 5, 20242,485.002,525.002,470.002,525.002,525.0038,010
Nov 4, 20242,480.002,520.002,460.002,480.002,480.0044,239
Nov 1, 20242,550.002,550.002,480.002,480.002,480.0086,954
Oct 31, 20242,525.002,565.002,500.002,555.002,555.0055,901
Oct 30, 20242,505.002,605.002,500.002,530.002,530.00171,476
Oct 29, 20242,480.002,535.002,440.002,505.002,505.00102,357
Oct 28, 20242,485.002,530.002,450.002,475.002,475.0095,291
Oct 25, 20242,490.002,545.002,450.002,480.002,480.0057,167
Oct 24, 20242,505.002,625.002,465.002,465.002,465.00247,166
Oct 23, 20242,465.002,560.002,455.002,530.002,530.00128,998
Oct 22, 20242,545.002,550.002,450.002,465.002,465.00126,130
Oct 21, 20242,560.002,580.002,505.002,550.002,550.0059,074
Oct 18, 20242,610.002,635.002,550.002,560.002,560.00128,368
Oct 17, 20242,610.002,690.002,595.002,630.002,630.0073,851
Oct 16, 20242,620.002,675.002,565.002,630.002,630.00116,666
Oct 15, 20242,555.002,655.002,500.002,650.002,650.00256,832
Oct 14, 20242,465.002,810.002,445.002,555.002,555.002,168,697
Oct 11, 20242,490.002,490.002,445.002,465.002,465.0084,560
Oct 10, 20242,535.002,555.002,450.002,490.002,490.0083,713
Oct 8, 20242,550.002,600.002,520.002,530.002,530.0065,747
Oct 7, 20242,535.002,580.002,515.002,575.002,575.0050,190
Oct 4, 20242,515.002,575.002,515.002,525.002,525.0044,458
Oct 2, 20242,575.002,590.002,515.002,535.002,535.0074,963
Sep 30, 20242,700.002,700.002,595.002,600.002,600.00119,529
Sep 27, 20242,720.002,730.002,665.002,700.002,700.0091,468
Sep 26, 20242,635.002,755.002,600.002,730.002,730.00138,182
Sep 25, 20242,655.002,725.002,630.002,640.002,640.00208,644
Sep 24, 20242,700.002,735.002,610.002,665.002,665.00216,050
Sep 23, 20242,695.002,695.002,580.002,630.002,630.00168,879
Sep 20, 20242,715.002,725.002,650.002,695.002,695.00299,482
Sep 19, 20242,645.002,650.002,515.002,650.002,650.00281,323
Sep 13, 20242,820.002,820.002,600.002,615.002,615.00519,161
Sep 12, 20242,710.002,710.002,625.002,675.002,675.00369,095
Sep 11, 20242,910.003,000.002,590.002,665.002,665.001,290,266
Sep 10, 20242,765.003,170.002,715.002,890.002,890.007,579,555
Sep 9, 20242,750.002,835.002,670.002,805.002,805.001,022,032
Sep 6, 20243,470.003,485.002,750.002,860.002,860.009,130,274
Sep 5, 20242,520.002,990.002,520.002,990.002,990.001,884,888
Sep 4, 20242,270.002,340.002,240.002,300.002,300.00104,568
Sep 3, 20242,480.002,505.002,375.002,375.002,375.0075,528
Sep 2, 20242,475.002,490.002,450.002,480.002,480.0025,606
Aug 30, 20242,480.002,495.002,445.002,465.002,465.0037,579
Aug 29, 20242,570.002,570.002,460.002,480.002,480.0054,473
Aug 28, 20242,575.002,635.002,530.002,570.002,570.0061,981
Aug 27, 20242,435.002,620.002,400.002,575.002,575.00175,385
Aug 26, 20242,505.002,505.002,435.002,435.002,435.0038,138
Aug 23, 20242,515.002,515.002,430.002,505.002,505.0050,233
Aug 22, 20242,565.002,565.002,495.002,515.002,515.0046,361
Aug 21, 20242,525.002,565.002,495.002,560.002,560.0026,334
Aug 20, 20242,450.002,550.002,450.002,550.002,550.0032,794
Aug 19, 20242,510.002,540.002,460.002,465.002,465.0030,042
Aug 16, 20242,515.002,560.002,485.002,510.002,510.0032,719
Aug 14, 20242,505.002,550.002,460.002,505.002,505.0037,839
Aug 13, 20242,630.002,635.002,485.002,505.002,505.0076,381
Aug 12, 20242,470.002,630.002,470.002,595.002,595.0053,054
Aug 9, 20242,440.002,520.002,440.002,495.002,495.0032,251
Aug 8, 20242,430.002,495.002,360.002,430.002,430.0051,968
Aug 7, 20242,345.002,485.002,325.002,455.002,455.0057,303
Aug 6, 20242,200.002,410.002,200.002,365.002,365.00156,494
Aug 5, 20242,605.002,605.002,135.002,295.002,295.00287,843
Aug 2, 20242,740.002,745.002,625.002,630.002,630.0058,264
Aug 1, 20242,655.002,830.002,650.002,780.002,780.00121,228
Jul 31, 20242,605.002,645.002,600.002,635.002,635.0037,842
Jul 30, 20242,655.002,660.002,595.002,630.002,630.0056,232
Jul 29, 20242,630.002,680.002,610.002,655.002,655.0025,777
Jul 26, 20242,585.002,650.002,560.002,630.002,630.0046,644
Jul 25, 20242,660.002,695.002,535.002,605.002,605.0081,209
Jul 24, 20242,590.002,675.002,570.002,660.002,660.0076,260
Jul 23, 20242,680.002,700.002,560.002,595.002,595.00123,060
Jul 22, 20242,710.002,795.002,650.002,675.002,675.0057,843
Jul 19, 20242,700.002,760.002,660.002,735.002,735.0027,970
Jul 18, 20242,740.002,740.002,650.002,695.002,695.0056,485
Jul 17, 20242,770.002,800.002,725.002,745.002,745.0039,317
Jul 16, 20242,780.002,815.002,745.002,770.002,770.0061,889
Jul 15, 20242,705.002,850.002,705.002,800.002,800.0074,122
Jul 12, 20242,555.002,725.002,550.002,705.002,705.00273,645
Jul 11, 20242,770.002,805.002,750.002,760.002,760.0067,773
Jul 10, 20242,780.002,790.002,705.002,770.002,770.0034,055
Jul 9, 20242,780.002,780.002,710.002,740.002,740.0038,894
Jul 8, 20242,705.002,785.002,700.002,750.002,750.0071,284
Jul 5, 20242,770.002,780.002,700.002,705.002,705.00107,598
Jul 4, 20242,820.002,830.002,730.002,730.002,730.00126,166
Jul 3, 20242,820.002,875.002,750.002,800.002,800.00101,475
Jul 2, 20242,970.002,970.002,820.002,820.002,820.00186,107
Jul 1, 20242,920.003,000.002,920.002,980.002,980.0048,073
Jun 28, 20242,945.002,965.002,920.002,920.002,920.0052,123
Jun 27, 20243,000.003,010.002,930.002,935.002,935.0064,858
Jun 26, 20243,000.003,080.002,970.002,995.002,995.0051,836
Jun 25, 20243,000.003,000.002,945.002,990.002,990.0051,645
Jun 24, 20243,135.003,155.002,970.002,975.002,975.00170,859
Jun 21, 20243,100.003,145.003,075.003,080.003,080.0035,261
Jun 20, 20243,125.003,140.003,085.003,095.003,095.0053,803
Jun 19, 20243,175.003,210.003,095.003,130.003,130.0062,984
Jun 18, 20243,180.003,240.003,150.003,175.003,175.0041,242
Jun 17, 20243,210.003,250.003,150.003,180.003,180.0052,102
Jun 14, 20243,285.003,285.003,200.003,210.003,210.0053,856
Jun 13, 20243,310.003,335.003,260.003,285.003,285.0035,296
Jun 12, 20243,230.003,335.003,230.003,305.003,305.0070,013
Jun 11, 20243,240.003,330.003,215.003,230.003,230.0087,514
Jun 10, 20243,210.003,345.003,160.003,240.003,240.00128,833
Jun 7, 20243,215.003,275.003,140.003,180.003,180.0083,139
Jun 5, 20243,275.003,310.003,200.003,205.003,205.00107,292
Jun 4, 20243,285.003,320.003,255.003,275.003,275.0064,699
Jun 3, 20243,250.003,300.003,210.003,285.003,285.0052,470
May 31, 20243,205.003,320.003,205.003,270.003,270.0061,049
May 30, 20243,260.003,300.003,190.003,285.003,285.0080,148
May 29, 20243,315.003,315.003,240.003,245.003,245.0071,619
May 28, 20243,370.003,405.003,300.003,315.003,315.0096,842
May 27, 20243,380.003,410.003,315.003,370.003,370.00118,290
May 24, 20243,480.003,480.003,390.003,395.003,395.00112,168
May 23, 20243,480.003,510.003,400.003,460.003,460.00108,325
May 22, 20243,535.003,560.003,455.003,470.003,470.00136,758
May 21, 20243,475.003,585.003,435.003,530.003,530.00378,839
May 20, 20243,445.003,490.003,410.003,480.003,480.00166,146
May 17, 20243,555.003,570.003,455.003,460.003,460.00248,602
May 16, 20243,565.003,610.003,495.003,550.003,550.00345,807
May 14, 20243,330.003,895.003,260.003,590.003,590.003,513,388
May 13, 20243,295.003,360.003,250.003,345.003,345.0077,176
May 10, 20243,405.003,430.003,290.003,295.003,295.00139,162
May 9, 20243,410.003,440.003,350.003,400.003,400.00124,282
May 8, 20243,300.003,430.003,270.003,395.003,395.00157,996
May 7, 20243,360.003,370.003,285.003,325.003,325.00100,370
May 3, 20243,195.003,320.003,195.003,300.003,300.00109,662
May 2, 20243,165.003,250.003,165.003,200.003,200.0053,284