Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 6,790.00
-60.00 (-0.88%)
Last updated: Nov 19, 2025, 1:09 PM KST
Hanchang Ind.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 6,990.00 | 6,990.00 | 6,780.00 | 6,850.00 | 6,850.00 | -2.14% | 7,859 |
| Nov 17, 2025 | 6,900.00 | 7,010.00 | 6,800.00 | 7,000.00 | 7,000.00 | -0.14% | 16,098 |
| Nov 14, 2025 | 7,200.00 | 7,200.00 | 7,010.00 | 7,010.00 | 7,010.00 | -2.91% | 5,886 |
| Nov 13, 2025 | 7,090.00 | 7,220.00 | 6,980.00 | 7,220.00 | 7,220.00 | 1.98% | 8,065 |
| Nov 12, 2025 | 7,030.00 | 7,080.00 | 6,990.00 | 7,080.00 | 7,080.00 | 0.43% | 2,862 |
| Nov 11, 2025 | 7,080.00 | 7,100.00 | 6,950.00 | 7,050.00 | 7,050.00 | - | 5,225 |
| Nov 10, 2025 | 7,020.00 | 7,090.00 | 6,980.00 | 7,050.00 | 7,050.00 | 0.86% | 9,856 |
| Nov 7, 2025 | 6,910.00 | 7,000.00 | 6,820.00 | 6,990.00 | 6,990.00 | 1.16% | 5,536 |
| Nov 6, 2025 | 6,860.00 | 7,000.00 | 6,850.00 | 6,910.00 | 6,910.00 | - | 4,448 |
| Nov 5, 2025 | 6,950.00 | 6,960.00 | 6,800.00 | 6,910.00 | 6,910.00 | -0.58% | 11,880 |
| Nov 4, 2025 | 7,100.00 | 7,130.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.56% | 29,245 |
| Nov 3, 2025 | 7,380.00 | 7,380.00 | 7,050.00 | 7,060.00 | 7,060.00 | -3.16% | 51,440 |
| Oct 31, 2025 | 7,250.00 | 7,370.00 | 7,200.00 | 7,290.00 | 7,290.00 | -0.14% | 20,271 |
| Oct 30, 2025 | 7,250.00 | 7,330.00 | 7,210.00 | 7,300.00 | 7,300.00 | 0.69% | 23,868 |
| Oct 29, 2025 | 7,360.00 | 7,390.00 | 7,200.00 | 7,250.00 | 7,250.00 | -1.49% | 25,498 |
| Oct 28, 2025 | 7,400.00 | 7,450.00 | 7,340.00 | 7,360.00 | 7,360.00 | -0.81% | 3,867 |
| Oct 27, 2025 | 7,440.00 | 7,450.00 | 7,330.00 | 7,420.00 | 7,420.00 | - | 6,894 |
| Oct 24, 2025 | 7,310.00 | 7,450.00 | 7,270.00 | 7,420.00 | 7,420.00 | 1.50% | 10,822 |
| Oct 23, 2025 | 7,160.00 | 7,340.00 | 7,080.00 | 7,310.00 | 7,310.00 | 2.38% | 10,205 |
| Oct 22, 2025 | 7,130.00 | 7,150.00 | 7,060.00 | 7,140.00 | 7,140.00 | -0.28% | 10,769 |
| Oct 21, 2025 | 7,150.00 | 7,190.00 | 7,100.00 | 7,160.00 | 7,160.00 | 0.14% | 9,666 |
| Oct 20, 2025 | 7,320.00 | 7,400.00 | 7,130.00 | 7,150.00 | 7,150.00 | -2.32% | 23,964 |
| Oct 17, 2025 | 7,230.00 | 7,420.00 | 7,230.00 | 7,320.00 | 7,320.00 | -1.74% | 15,261 |
| Oct 16, 2025 | 7,510.00 | 7,520.00 | 7,420.00 | 7,450.00 | 7,450.00 | -0.93% | 6,664 |
| Oct 15, 2025 | 7,300.00 | 7,540.00 | 7,290.00 | 7,520.00 | 7,520.00 | 3.01% | 23,131 |
| Oct 14, 2025 | 7,280.00 | 7,370.00 | 7,220.00 | 7,300.00 | 7,300.00 | 0.27% | 15,755 |
| Oct 13, 2025 | 7,250.00 | 7,290.00 | 7,200.00 | 7,280.00 | 7,280.00 | 0.83% | 3,943 |
| Oct 10, 2025 | 7,230.00 | 7,360.00 | 7,100.00 | 7,220.00 | 7,220.00 | -0.14% | 11,421 |
| Oct 2, 2025 | 7,280.00 | 7,360.00 | 7,140.00 | 7,230.00 | 7,230.00 | -0.41% | 11,805 |
| Oct 1, 2025 | 7,230.00 | 7,260.00 | 7,180.00 | 7,260.00 | 7,260.00 | 0.69% | 5,806 |
| Sep 30, 2025 | 7,250.00 | 7,390.00 | 7,190.00 | 7,210.00 | 7,210.00 | -0.55% | 11,882 |
| Sep 29, 2025 | 7,220.00 | 7,300.00 | 7,220.00 | 7,250.00 | 7,250.00 | 0.42% | 5,074 |
| Sep 26, 2025 | 7,450.00 | 7,450.00 | 7,200.00 | 7,220.00 | 7,220.00 | -2.17% | 13,749 |
| Sep 25, 2025 | 7,360.00 | 7,440.00 | 7,330.00 | 7,380.00 | 7,380.00 | 0.27% | 6,855 |
| Sep 24, 2025 | 7,360.00 | 7,450.00 | 7,330.00 | 7,360.00 | 7,360.00 | -1.21% | 8,592 |
| Sep 23, 2025 | 7,580.00 | 7,620.00 | 7,420.00 | 7,450.00 | 7,450.00 | -1.46% | 8,050 |
| Sep 22, 2025 | 7,510.00 | 7,670.00 | 7,430.00 | 7,560.00 | 7,560.00 | -0.13% | 19,929 |
| Sep 19, 2025 | 7,640.00 | 7,700.00 | 7,500.00 | 7,570.00 | 7,570.00 | -1.05% | 8,387 |
| Sep 18, 2025 | 7,570.00 | 7,670.00 | 7,550.00 | 7,650.00 | 7,650.00 | 1.06% | 10,671 |
| Sep 17, 2025 | 7,570.00 | 7,630.00 | 7,500.00 | 7,570.00 | 7,570.00 | - | 13,185 |
| Sep 16, 2025 | 7,520.00 | 7,650.00 | 7,400.00 | 7,570.00 | 7,570.00 | 0.66% | 8,714 |
| Sep 15, 2025 | 7,680.00 | 7,800.00 | 7,450.00 | 7,520.00 | 7,520.00 | -2.08% | 15,369 |
| Sep 12, 2025 | 7,860.00 | 7,900.00 | 7,620.00 | 7,680.00 | 7,680.00 | -2.29% | 22,483 |
| Sep 11, 2025 | 7,770.00 | 7,900.00 | 7,690.00 | 7,860.00 | 7,860.00 | 1.16% | 27,602 |
| Sep 10, 2025 | 7,820.00 | 7,900.00 | 7,670.00 | 7,770.00 | 7,770.00 | -0.38% | 23,666 |
| Sep 9, 2025 | 7,470.00 | 7,900.00 | 7,410.00 | 7,800.00 | 7,800.00 | 5.26% | 74,279 |
| Sep 8, 2025 | 7,360.00 | 7,470.00 | 7,360.00 | 7,410.00 | 7,410.00 | -0.40% | 2,706 |
| Sep 5, 2025 | 7,450.00 | 7,470.00 | 7,400.00 | 7,440.00 | 7,440.00 | 0.13% | 5,200 |
| Sep 4, 2025 | 7,380.00 | 7,480.00 | 7,360.00 | 7,430.00 | 7,430.00 | 0.68% | 8,076 |
| Sep 3, 2025 | 7,390.00 | 7,400.00 | 7,360.00 | 7,380.00 | 7,380.00 | -0.27% | 1,219 |