Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 7,650.00
+80.00 (1.06%)
At close: Sep 18, 2025
Hanchang Ind.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 7,140.00 | 7,150.00 | 7,080.00 | 7,090.00 | 7,090.00 | -0.84% | 6,269 |
| Aug 11, 2025 | 7,260.00 | 7,270.00 | 7,070.00 | 7,150.00 | 7,150.00 | -1.38% | 16,583 |
| Aug 8, 2025 | 7,240.00 | 7,290.00 | 7,140.00 | 7,250.00 | 7,250.00 | 0.14% | 6,649 |
| Aug 7, 2025 | 7,250.00 | 7,320.00 | 7,170.00 | 7,240.00 | 7,240.00 | -0.14% | 7,834 |
| Aug 6, 2025 | 7,110.00 | 7,280.00 | 7,110.00 | 7,250.00 | 7,250.00 | 0.83% | 6,631 |
| Aug 5, 2025 | 7,090.00 | 7,270.00 | 7,090.00 | 7,190.00 | 7,190.00 | 1.41% | 10,527 |
| Aug 4, 2025 | 7,060.00 | 7,280.00 | 7,010.00 | 7,090.00 | 7,090.00 | 0.42% | 8,826 |
| Aug 1, 2025 | 7,260.00 | 7,310.00 | 7,060.00 | 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 | 7,260.00 | -0.27% | 14,358 |
| Jul 30, 2025 | 7,260.00 | 7,400.00 | 7,210.00 | 7,280.00 | 7,280.00 | 0.97% | 25,741 |
| Jul 29, 2025 | 7,210.00 | 7,270.00 | 7,160.00 | 7,210.00 | 7,210.00 | - | 12,955 |
| Jul 28, 2025 | 7,220.00 | 7,300.00 | 7,110.00 | 7,210.00 | 7,210.00 | -0.14% | 30,772 |
| Jul 25, 2025 | 7,210.00 | 8,690.00 | 7,200.00 | 7,220.00 | 7,220.00 | 0.28% | 738,972 |
| Jul 24, 2025 | 7,350.00 | 7,350.00 | 6,900.00 | 7,200.00 | 7,200.00 | -2.04% | 17,229 |
| Jul 23, 2025 | 7,350.00 | 7,470.00 | 7,200.00 | 7,350.00 | 7,350.00 | - | 16,052 |
| Jul 22, 2025 | 7,590.00 | 7,590.00 | 7,300.00 | 7,350.00 | 7,350.00 | -3.29% | 33,552 |
| Jul 21, 2025 | 7,640.00 | 7,750.00 | 7,480.00 | 7,600.00 | 7,600.00 | -1.68% | 38,952 |
| Jul 18, 2025 | 7,830.00 | 7,830.00 | 7,600.00 | 7,730.00 | 7,730.00 | -1.02% | 12,196 |
| Jul 17, 2025 | 7,810.00 | 7,810.00 | 7,630.00 | 7,810.00 | 7,810.00 | 0.77% | 24,948 |
| Jul 16, 2025 | 7,780.00 | 7,840.00 | 7,650.00 | 7,750.00 | 7,750.00 | -0.39% | 19,245 |
| Jul 15, 2025 | 7,910.00 | 7,910.00 | 7,750.00 | 7,780.00 | 7,780.00 | -1.64% | 16,544 |
| Jul 14, 2025 | 8,160.00 | 8,160.00 | 7,850.00 | 7,910.00 | 7,910.00 | -3.06% | 42,835 |
| Jul 11, 2025 | 8,150.00 | 8,160.00 | 8,000.00 | 8,160.00 | 8,160.00 | 0.37% | 16,524 |