Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 6,450.00
+50.00 (0.78%)
At close: Jan 16, 2026
Hanchang Ind.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 6,460.00 | 6,490.00 | 6,380.00 | 6,450.00 | 6,450.00 | -0.15% | 12,589 |
| Jan 22, 2026 | 6,400.00 | 6,470.00 | 6,310.00 | 6,460.00 | 6,460.00 | 0.31% | 7,808 |
| Jan 21, 2026 | 6,360.00 | 6,470.00 | 6,290.00 | 6,440.00 | 6,440.00 | -0.16% | 14,295 |
| Jan 20, 2026 | 6,490.00 | 6,490.00 | 6,300.00 | 6,450.00 | 6,450.00 | -0.62% | 15,205 |
| Jan 19, 2026 | 6,430.00 | 6,500.00 | 6,290.00 | 6,490.00 | 6,490.00 | 0.62% | 11,620 |
| Jan 16, 2026 | 6,400.00 | 6,450.00 | 6,310.00 | 6,450.00 | 6,450.00 | 0.78% | 10,815 |
| Jan 15, 2026 | 6,240.00 | 6,400.00 | 6,200.00 | 6,400.00 | 6,400.00 | 2.40% | 9,418 |
| Jan 14, 2026 | 6,240.00 | 6,300.00 | 6,150.00 | 6,250.00 | 6,250.00 | 0.16% | 7,152 |
| Jan 13, 2026 | 6,270.00 | 6,310.00 | 6,180.00 | 6,240.00 | 6,240.00 | -0.79% | 4,349 |
| Jan 12, 2026 | 6,180.00 | 6,310.00 | 5,990.00 | 6,290.00 | 6,290.00 | 1.78% | 28,850 |
| Jan 9, 2026 | 6,170.00 | 6,260.00 | 6,140.00 | 6,180.00 | 6,180.00 | 0.16% | 11,523 |
| Jan 8, 2026 | 6,300.00 | 6,310.00 | 6,170.00 | 6,170.00 | 6,170.00 | -1.44% | 8,058 |
| Jan 7, 2026 | 6,190.00 | 6,300.00 | 6,150.00 | 6,260.00 | 6,260.00 | 1.13% | 11,295 |
| Jan 6, 2026 | 6,230.00 | 6,250.00 | 6,100.00 | 6,190.00 | 6,190.00 | -0.64% | 13,228 |
| Jan 5, 2026 | 6,420.00 | 6,420.00 | 6,150.00 | 6,230.00 | 6,230.00 | -2.66% | 63,637 |
| Jan 2, 2026 | 6,500.00 | 6,500.00 | 6,250.00 | 6,400.00 | 6,400.00 | -1.54% | 53,192 |
| Dec 30, 2025 | 6,580.00 | 6,580.00 | 6,450.00 | 6,500.00 | 6,500.00 | -1.96% | 16,151 |
| Dec 29, 2025 | 6,700.00 | 6,700.00 | 6,460.00 | 6,630.00 | 6,630.00 | -0.60% | 9,651 |
| Dec 26, 2025 | 6,650.00 | 6,710.00 | 6,580.00 | 6,670.00 | 6,450.00 | 0.30% | 34,107 |
| Dec 24, 2025 | 6,620.00 | 6,660.00 | 6,550.00 | 6,650.00 | 6,430.66 | 0.15% | 16,098 |
| Dec 23, 2025 | 6,640.00 | 6,650.00 | 6,600.00 | 6,640.00 | 6,420.99 | - | 8,503 |
| Dec 22, 2025 | 6,670.00 | 6,670.00 | 6,560.00 | 6,640.00 | 6,420.99 | 0.61% | 7,949 |
| Dec 19, 2025 | 6,580.00 | 6,660.00 | 6,510.00 | 6,600.00 | 6,382.31 | 0.30% | 10,145 |
| Dec 18, 2025 | 6,830.00 | 6,840.00 | 6,450.00 | 6,580.00 | 6,362.97 | -3.66% | 176,095 |
| Dec 17, 2025 | 6,810.00 | 6,830.00 | 6,710.00 | 6,830.00 | 6,604.72 | 0.29% | 3,788 |
| Dec 16, 2025 | 6,790.00 | 6,830.00 | 6,690.00 | 6,810.00 | 6,585.38 | 0.59% | 5,283 |
| Dec 15, 2025 | 6,740.00 | 6,790.00 | 6,700.00 | 6,770.00 | 6,546.70 | 0.45% | 8,754 |
| Dec 12, 2025 | 6,720.00 | 6,740.00 | 6,670.00 | 6,740.00 | 6,517.69 | 0.30% | 7,698 |
| Dec 11, 2025 | 6,740.00 | 6,740.00 | 6,630.00 | 6,720.00 | 6,498.35 | - | 3,542 |
| Dec 10, 2025 | 6,680.00 | 6,730.00 | 6,610.00 | 6,720.00 | 6,498.35 | 0.60% | 5,631 |
| Dec 9, 2025 | 6,660.00 | 6,680.00 | 6,590.00 | 6,680.00 | 6,459.67 | 0.91% | 4,327 |
| Dec 8, 2025 | 6,770.00 | 6,790.00 | 6,600.00 | 6,620.00 | 6,401.65 | -1.63% | 13,234 |
| Dec 5, 2025 | 6,730.00 | 6,780.00 | 6,670.00 | 6,730.00 | 6,508.02 | - | 8,880 |
| Dec 4, 2025 | 6,710.00 | 6,730.00 | 6,670.00 | 6,730.00 | 6,508.02 | 0.30% | 16,292 |
| Dec 3, 2025 | 6,770.00 | 6,770.00 | 6,670.00 | 6,710.00 | 6,488.68 | -0.89% | 9,766 |
| Dec 2, 2025 | 6,750.00 | 6,820.00 | 6,670.00 | 6,770.00 | 6,546.70 | - | 15,598 |
| Dec 1, 2025 | 6,700.00 | 6,780.00 | 6,680.00 | 6,770.00 | 6,546.70 | 1.04% | 9,039 |
| Nov 28, 2025 | 6,750.00 | 6,810.00 | 6,690.00 | 6,700.00 | 6,479.01 | -0.74% | 8,394 |
| Nov 27, 2025 | 6,720.00 | 6,880.00 | 6,690.00 | 6,750.00 | 6,527.36 | -0.59% | 15,150 |
| Nov 26, 2025 | 6,770.00 | 6,850.00 | 6,710.00 | 6,790.00 | 6,566.04 | 0.30% | 4,748 |
| Nov 25, 2025 | 6,780.00 | 6,880.00 | 6,700.00 | 6,770.00 | 6,546.70 | -0.15% | 3,982 |
| Nov 24, 2025 | 6,740.00 | 6,880.00 | 6,690.00 | 6,780.00 | 6,556.37 | 0.59% | 5,312 |
| Nov 21, 2025 | 6,840.00 | 6,840.00 | 6,700.00 | 6,740.00 | 6,517.69 | -1.46% | 6,885 |
| Nov 20, 2025 | 6,740.00 | 6,920.00 | 6,740.00 | 6,840.00 | 6,614.39 | 0.29% | 3,108 |
| Nov 19, 2025 | 6,850.00 | 6,850.00 | 6,680.00 | 6,820.00 | 6,595.05 | -0.44% | 4,504 |
| Nov 18, 2025 | 6,990.00 | 6,990.00 | 6,780.00 | 6,850.00 | 6,624.06 | -2.14% | 7,859 |
| Nov 17, 2025 | 6,900.00 | 7,010.00 | 6,800.00 | 7,000.00 | 6,769.12 | -0.14% | 16,098 |
| Nov 14, 2025 | 7,200.00 | 7,200.00 | 7,010.00 | 7,010.00 | 6,778.79 | -2.91% | 5,886 |
| Nov 13, 2025 | 7,090.00 | 7,220.00 | 6,980.00 | 7,220.00 | 6,981.86 | 1.98% | 8,065 |
| Nov 12, 2025 | 7,030.00 | 7,080.00 | 6,990.00 | 7,080.00 | 6,846.48 | 0.43% | 2,862 |