Stock listing
KRX:054920 Hancom WITH Inc (한컴위드) 주가
Follow Hancom WITH Inc into a list and get an email when it puts out news.
Share price · KRX:054920
₩3,905.00 KRW -5.00 (-0.1%)
Close on Oct 30, 2026
- Day range
- ₩3,760.00 – ₩4,000.00 KRWOct 30, 2026
- Volume
- 255,892 sharesOct 30, 2026
- Market cap
- ₩73.40B KRWAt the close on Oct 30, 2026 · price × 18.80M shares outstanding
- 52-week range
- ₩2,795.00 – ₩8,980.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩6.30B KRWMedian day 309,435 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:054920 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩3,905.00 | -5.00 | -0.1% | ₩3,855.00 | ₩4,000.00 | ₩3,760.00 | 255,892 | |
| ₩3,910.00 | -270.00 | -6.5% | ₩4,140.00 | ₩4,140.00 | ₩3,855.00 | 286,282 | |
| ₩4,180.00 | +295.00 | +7.6% | ₩3,965.00 | ₩4,350.00 | ₩3,950.00 | 847,298 | |
| ₩3,885.00 | +90.00 | +2.4% | ₩3,830.00 | ₩3,945.00 | ₩3,800.00 | 205,085 | |
| ₩3,795.00 | -55.00 | -1.4% | ₩3,825.00 | ₩3,990.00 | ₩3,760.00 | 307,631 | |
| ₩3,850.00 | -160.00 | -4.0% | ₩3,985.00 | ₩4,010.00 | ₩3,750.00 | 311,238 | |
| ₩4,010.00 | -95.00 | -2.3% | ₩4,205.00 | ₩4,280.00 | ₩3,995.00 | 298,965 | |
| ₩4,105.00 | -50.00 | -1.2% | ₩4,200.00 | ₩4,245.00 | ₩4,020.00 | 225,244 | |
| ₩4,155.00 | -120.00 | -2.8% | ₩4,295.00 | ₩4,370.00 | ₩4,120.00 | 179,649 | |
| ₩4,275.00 | +15.00 | +0.4% | ₩4,105.00 | ₩4,300.00 | ₩4,105.00 | 182,579 | |
| ₩4,260.00 | +75.00 | +1.8% | ₩4,220.00 | ₩4,410.00 | ₩4,160.00 | 341,293 | |
| ₩4,185.00 | -365.00 | -8.0% | ₩4,315.00 | ₩4,400.00 | ₩4,075.00 | 559,720 | |
| ₩4,550.00 | -95.00 | -2.0% | ₩4,635.00 | ₩4,775.00 | ₩4,505.00 | 536,421 | |
| ₩4,645.00 | -25.00 | -0.5% | ₩4,485.00 | ₩4,930.00 | ₩4,295.00 | 1,877,645 | |
| ₩4,670.00 | -205.00 | -4.2% | ₩4,810.00 | ₩4,955.00 | ₩4,655.00 | 516,631 | |
| ₩4,875.00 | -395.00 | -7.5% | ₩5,200.00 | ₩5,310.00 | ₩4,770.00 | 1,033,290 | |
| ₩5,270.00 | -360.00 | -6.4% | ₩5,490.00 | ₩5,580.00 | ₩5,220.00 | 1,886,401 | |
| ₩5,630.00 | +665.00 | +13.4% | ₩5,380.00 | ₩5,780.00 | ₩5,170.00 | 14,591,155 | |
| ₩4,965.00 | +205.00 | +4.3% | ₩4,810.00 | ₩5,070.00 | ₩4,755.00 | 1,793,753 | |
| ₩4,760.00 | +100.00 | +2.1% | ₩4,650.00 | ₩4,780.00 | ₩4,580.00 | 413,023 | |
| ₩4,660.00 | +40.00 | +0.9% | ₩4,650.00 | ₩4,880.00 | ₩4,640.00 | 671,994 | |
| ₩4,620.00 | -165.00 | -3.4% | ₩4,850.00 | ₩4,925.00 | ₩4,585.00 | 592,120 | |
| ₩4,785.00 | +40.00 | +0.8% | ₩4,790.00 | ₩5,120.00 | ₩4,755.00 | 1,249,186 | |
| ₩4,745.00 | 0.00 | 0.0% | ₩4,850.00 | ₩5,230.00 | ₩4,725.00 | 4,905,260 | |
| ₩4,745.00 | -225.00 | -4.5% | ₩5,040.00 | ₩5,100.00 | ₩4,670.00 | 1,283,793 | |
| ₩4,970.00 | +40.00 | +0.8% | ₩4,935.00 | ₩5,260.00 | ₩4,860.00 | 3,816,075 | |
| ₩4,930.00 | -140.00 | -2.8% | ₩5,120.00 | ₩5,360.00 | ₩4,905.00 | 3,570,619 | |
| ₩5,070.00 | -220.00 | -4.2% | ₩5,230.00 | ₩5,360.00 | ₩4,905.00 | 3,425,960 | |
| ₩5,290.00 | +60.00 | +1.1% | ₩5,750.00 | ₩5,880.00 | ₩5,020.00 | 12,776,780 | |
| ₩5,230.00 | +1,200.00 | +29.8% | ₩4,090.00 | ₩5,230.00 | ₩4,020.00 | 10,102,200 | |
| ₩4,030.00 | +90.00 | +2.3% | ₩4,020.00 | ₩4,125.00 | ₩3,910.00 | 699,282 | |
| ₩3,940.00 | +230.00 | +6.2% | ₩3,730.00 | ₩4,165.00 | ₩3,635.00 | 1,508,877 | |
| ₩3,710.00 | +50.00 | +1.4% | ₩3,660.00 | ₩3,715.00 | ₩3,610.00 | 119,535 | |
| ₩3,660.00 | +35.00 | +1.0% | ₩3,625.00 | ₩3,695.00 | ₩3,595.00 | 117,799 | |
| ₩3,625.00 | -35.00 | -1.0% | ₩3,660.00 | ₩3,705.00 | ₩3,605.00 | 131,345 | |
| ₩3,660.00 | -85.00 | -2.3% | ₩3,785.00 | ₩3,785.00 | ₩3,645.00 | 160,454 | |
| ₩3,745.00 | +90.00 | +2.5% | ₩3,695.00 | ₩3,835.00 | ₩3,695.00 | 198,440 | |
| ₩3,655.00 | -55.00 | -1.5% | ₩3,795.00 | ₩3,800.00 | ₩3,610.00 | 115,602 | |
| ₩3,710.00 | -60.00 | -1.6% | ₩3,655.00 | ₩3,755.00 | ₩3,655.00 | 89,607 | |
| ₩3,770.00 | -75.00 | -2.0% | ₩3,875.00 | ₩3,880.00 | ₩3,740.00 | 119,928 | |
| ₩3,845.00 | -110.00 | -2.8% | ₩3,885.00 | ₩3,885.00 | ₩3,680.00 | 195,440 | |
| ₩3,955.00 | +15.00 | +0.4% | ₩3,995.00 | ₩4,075.00 | ₩3,895.00 | 322,528 | |
| ₩3,940.00 | -5.00 | -0.1% | ₩3,945.00 | ₩4,080.00 | ₩3,875.00 | 125,207 | |
| ₩3,945.00 | -55.00 | -1.4% | ₩4,095.00 | ₩4,100.00 | ₩3,875.00 | 334,210 | |
| ₩4,000.00 | +175.00 | +4.6% | ₩3,825.00 | ₩4,030.00 | ₩3,725.00 | 476,358 | |
| ₩3,825.00 | +295.00 | +8.4% | ₩3,580.00 | ₩4,085.00 | ₩3,575.00 | 1,236,423 | |
| ₩3,530.00 | -95.00 | -2.6% | ₩3,680.00 | ₩3,725.00 | ₩3,440.00 | 196,461 | |
| ₩3,625.00 | +95.00 | +2.7% | ₩3,630.00 | ₩3,745.00 | ₩3,580.00 | 172,849 | |
| ₩3,530.00 | -125.00 | -3.4% | ₩3,565.00 | ₩3,620.00 | ₩3,500.00 | 90,483 | |
| ₩3,655.00 | -215.00 | -5.6% | ₩3,880.00 | ₩3,895.00 | ₩3,610.00 | 166,462 | |
| ₩3,870.00 | -15.00 | -0.4% | ₩3,895.00 | ₩3,955.00 | ₩3,790.00 | 114,288 | |
| ₩3,885.00 | -95.00 | -2.4% | ₩3,960.00 | ₩4,100.00 | ₩3,840.00 | 197,039 | |
| ₩3,980.00 | -185.00 | -4.4% | ₩4,115.00 | ₩4,150.00 | ₩3,950.00 | 287,770 | |
| ₩4,165.00 | +65.00 | +1.6% | ₩4,090.00 | ₩4,205.00 | ₩4,010.00 | 241,379 | |
| ₩4,100.00 | +115.00 | +2.9% | ₩3,990.00 | ₩4,140.00 | ₩3,980.00 | 139,521 | |
| ₩3,985.00 | -15.00 | -0.4% | ₩4,070.00 | ₩4,155.00 | ₩3,930.00 | 208,246 | |
| ₩4,000.00 | -95.00 | -2.3% | ₩4,100.00 | ₩4,195.00 | ₩3,800.00 | 282,066 | |
| ₩4,095.00 | +135.00 | +3.4% | ₩3,960.00 | ₩4,100.00 | ₩3,935.00 | 279,715 | |
| ₩3,960.00 | +325.00 | +8.9% | ₩3,710.00 | ₩3,985.00 | ₩3,710.00 | 337,576 | |
| ₩3,635.00 | +15.00 | +0.4% | ₩3,620.00 | ₩3,665.00 | ₩3,440.00 | 134,193 | |
| ₩3,620.00 | +235.00 | +6.9% | ₩3,420.00 | ₩3,670.00 | ₩3,420.00 | 313,676 | |
| ₩3,385.00 | +150.00 | +4.6% | ₩3,110.00 | ₩3,565.00 | ₩3,110.00 | 479,743 |
- Ticker
- KRX:054920
- Asset type
- Stock
- Sector
- Technology
- Industry
- Software
- Exchange
- KRX
- Currency
- KRW
Hancom WITH Inc on 6ix
- Sector
- Technology
- Industry
- Software
Log in to ask 6ix AI your own questions about Hancom WITH Inc.