Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 7,250.00
-110.00 (-1.49%)
At close: Oct 29, 2025
Hanchang Ind.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2025 | 7,500.00 | 7,500.00 | 7,360.00 | 7,400.00 | 7,400.00 | -0.27% | 5,864 |
| Sep 1, 2025 | 7,330.00 | 7,500.00 | 7,290.00 | 7,420.00 | 7,420.00 | 1.23% | 11,045 |
| Aug 29, 2025 | 7,410.00 | 7,430.00 | 7,330.00 | 7,330.00 | 7,330.00 | -1.61% | 13,076 |
| Aug 28, 2025 | 7,410.00 | 7,530.00 | 7,300.00 | 7,450.00 | 7,450.00 | 0.81% | 11,746 |
| Aug 27, 2025 | 7,240.00 | 7,490.00 | 7,180.00 | 7,390.00 | 7,390.00 | 2.64% | 16,144 |
| Aug 26, 2025 | 7,230.00 | 7,320.00 | 7,170.00 | 7,200.00 | 7,200.00 | -0.41% | 8,441 |
| Aug 25, 2025 | 7,290.00 | 7,290.00 | 7,200.00 | 7,230.00 | 7,230.00 | -0.55% | 8,186 |
| Aug 22, 2025 | 7,320.00 | 7,320.00 | 7,180.00 | 7,270.00 | 7,270.00 | -0.68% | 7,866 |
| Aug 21, 2025 | 7,200.00 | 7,380.00 | 7,180.00 | 7,320.00 | 7,320.00 | 1.67% | 6,118 |
| Aug 20, 2025 | 7,330.00 | 7,330.00 | 6,880.00 | 7,200.00 | 7,200.00 | -1.77% | 7,615 |
| Aug 19, 2025 | 7,340.00 | 7,380.00 | 7,260.00 | 7,330.00 | 7,330.00 | -0.68% | 10,658 |
| Aug 18, 2025 | 7,270.00 | 7,460.00 | 7,200.00 | 7,380.00 | 7,380.00 | 1.37% | 19,087 |
| Aug 14, 2025 | 7,150.00 | 7,410.00 | 7,150.00 | 7,280.00 | 7,280.00 | 1.39% | 16,459 |
| Aug 13, 2025 | 7,090.00 | 7,250.00 | 7,040.00 | 7,180.00 | 7,180.00 | 1.27% | 13,144 |