Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 7,200.00
-130.00 (-1.77%)
At close: Aug 20, 2025, 3:30 PM KST
Hanchang Ind.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 7,320.00 | 7,320.00 | 7,180.00 | 7,270.00 | - | -0.68% | 7,856 |
| Aug 21, 2025 | 7,200.00 | 7,380.00 | 7,180.00 | 7,320.00 | - | 1.67% | 6,118 |
| Aug 20, 2025 | 7,330.00 | 7,330.00 | 6,880.00 | 7,200.00 | - | -1.77% | 7,615 |
| Aug 19, 2025 | 7,340.00 | 7,380.00 | 7,260.00 | 7,330.00 | - | -0.68% | 10,658 |
| Aug 18, 2025 | 7,270.00 | 7,460.00 | 7,200.00 | 7,380.00 | - | 1.37% | 19,087 |
| Aug 14, 2025 | 7,150.00 | 7,410.00 | 7,150.00 | 7,280.00 | - | 1.39% | 16,459 |
| Aug 13, 2025 | 7,090.00 | 7,250.00 | 7,040.00 | 7,180.00 | - | 1.27% | 13,144 |
| Aug 12, 2025 | 7,140.00 | 7,150.00 | 7,080.00 | 7,090.00 | - | -0.84% | 6,269 |
| Aug 11, 2025 | 7,260.00 | 7,270.00 | 7,070.00 | 7,150.00 | - | -1.38% | 16,583 |
| Aug 8, 2025 | 7,240.00 | 7,290.00 | 7,140.00 | 7,250.00 | - | 0.14% | 6,649 |
| Aug 7, 2025 | 7,250.00 | 7,320.00 | 7,170.00 | 7,240.00 | - | -0.14% | 7,834 |
| Aug 6, 2025 | 7,110.00 | 7,280.00 | 7,110.00 | 7,250.00 | - | 0.83% | 6,631 |
| Aug 5, 2025 | 7,090.00 | 7,270.00 | 7,090.00 | 7,190.00 | - | 1.41% | 10,527 |
| Aug 4, 2025 | 7,060.00 | 7,280.00 | 7,010.00 | 7,090.00 | - | 0.42% | 8,826 |
| Aug 1, 2025 | 7,260.00 | 7,310.00 | 7,060.00 | 7,060.00 | - | -2.75% | 17,035 |
| Jul 31, 2025 | 7,420.00 | 7,450.00 | 7,240.00 | 7,260.00 | - | -0.27% | 14,358 |
| Jul 30, 2025 | 7,260.00 | 7,400.00 | 7,210.00 | 7,280.00 | - | 0.97% | 25,741 |
| Jul 29, 2025 | 7,210.00 | 7,270.00 | 7,160.00 | 7,210.00 | - | - | 12,955 |
| Jul 28, 2025 | 7,220.00 | 7,300.00 | 7,110.00 | 7,210.00 | - | -0.14% | 30,772 |
| Jul 25, 2025 | 7,210.00 | 8,690.00 | 7,200.00 | 7,220.00 | - | 0.28% | 738,972 |
| Jul 24, 2025 | 7,350.00 | 7,350.00 | 6,900.00 | 7,200.00 | - | -2.04% | 17,229 |
| Jul 23, 2025 | 7,350.00 | 7,470.00 | 7,200.00 | 7,350.00 | - | - | 16,052 |
| Jul 22, 2025 | 7,590.00 | 7,590.00 | 7,300.00 | 7,350.00 | - | -3.29% | 33,552 |
| Jul 21, 2025 | 7,640.00 | 7,750.00 | 7,480.00 | 7,600.00 | - | -1.68% | 38,952 |
| Jul 18, 2025 | 7,830.00 | 7,830.00 | 7,600.00 | 7,730.00 | - | -1.02% | 12,196 |
| Jul 17, 2025 | 7,810.00 | 7,810.00 | 7,630.00 | 7,810.00 | - | 0.77% | 24,948 |
| Jul 16, 2025 | 7,780.00 | 7,840.00 | 7,650.00 | 7,750.00 | - | -0.39% | 19,245 |
| Jul 15, 2025 | 7,910.00 | 7,910.00 | 7,750.00 | 7,780.00 | - | -1.64% | 16,544 |
| Jul 14, 2025 | 8,160.00 | 8,160.00 | 7,850.00 | 7,910.00 | - | -3.06% | 42,835 |
| Jul 11, 2025 | 8,150.00 | 8,160.00 | 8,000.00 | 8,160.00 | - | 0.37% | 16,524 |
| Jul 10, 2025 | 8,180.00 | 8,280.00 | 8,060.00 | 8,130.00 | - | -0.61% | 14,024 |
| Jul 9, 2025 | 8,160.00 | 8,220.00 | 8,000.00 | 8,180.00 | - | - | 20,469 |
| Jul 8, 2025 | 8,080.00 | 8,180.00 | 7,980.00 | 8,180.00 | - | 1.24% | 17,626 |
| Jul 7, 2025 | 8,030.00 | 8,200.00 | 7,900.00 | 8,080.00 | - | 1.38% | 25,115 |
| Jul 4, 2025 | 8,060.00 | 8,360.00 | 7,960.00 | 7,970.00 | - | -1.12% | 30,547 |
| Jul 3, 2025 | 8,030.00 | 8,250.00 | 8,000.00 | 8,060.00 | - | -0.49% | 26,039 |
| Jul 2, 2025 | 8,070.00 | 8,160.00 | 7,700.00 | 8,100.00 | - | -0.61% | 52,090 |
| Jul 1, 2025 | 8,000.00 | 8,640.00 | 7,850.00 | 8,150.00 | - | 3.82% | 171,408 |
| Jun 30, 2025 | 7,880.00 | 7,900.00 | 7,730.00 | 7,850.00 | - | 1.42% | 16,982 |
| Jun 27, 2025 | 7,800.00 | 8,310.00 | 7,710.00 | 7,740.00 | - | -0.51% | 57,129 |
| Jun 26, 2025 | 7,800.00 | 7,880.00 | 7,500.00 | 7,780.00 | - | 2.64% | 71,420 |
| Jun 25, 2025 | 7,550.00 | 7,720.00 | 7,440.00 | 7,580.00 | - | 1.88% | 34,950 |
| Jun 24, 2025 | 7,810.00 | 7,990.00 | 7,350.00 | 7,440.00 | - | -8.15% | 144,408 |
| Jun 23, 2025 | 8,140.00 | 8,300.00 | 8,020.00 | 8,100.00 | - | 1.63% | 82,128 |
| Jun 20, 2025 | 8,090.00 | 8,090.00 | 7,710.00 | 7,970.00 | - | -4.44% | 66,672 |
| Jun 19, 2025 | 8,220.00 | 8,530.00 | 8,000.00 | 8,340.00 | - | 0.48% | 153,759 |
| Jun 18, 2025 | 8,360.00 | 8,480.00 | 8,100.00 | 8,300.00 | - | -0.60% | 126,485 |
| Jun 17, 2025 | 7,750.00 | 8,350.00 | 7,620.00 | 8,350.00 | - | 7.05% | 178,022 |
| Jun 16, 2025 | 7,890.00 | 7,890.00 | 7,600.00 | 7,800.00 | - | -1.14% | 127,863 |
| Jun 13, 2025 | 7,220.00 | 8,290.00 | 7,180.00 | 7,890.00 | - | 9.58% | 645,691 |