Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 6,430.00
+60.00 (0.94%)
At close: Mar 12, 2026
Hanchang Ind.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 6,420.00 | 6,510.00 | 6,240.00 | 6,380.00 | 6,380.00 | -0.78% | 36,662 |
| Mar 12, 2026 | 6,450.00 | 6,560.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.94% | 44,112 |
| Mar 11, 2026 | 6,430.00 | 6,480.00 | 6,300.00 | 6,370.00 | 6,370.00 | -1.09% | 78,594 |
| Mar 10, 2026 | 6,530.00 | 6,640.00 | 6,410.00 | 6,440.00 | 6,440.00 | -3.45% | 88,279 |
| Mar 9, 2026 | 6,620.00 | 7,070.00 | 6,520.00 | 6,670.00 | 6,670.00 | 0.91% | 232,207 |
| Mar 6, 2026 | 6,390.00 | 7,120.00 | 6,340.00 | 6,610.00 | 6,610.00 | 3.77% | 332,048 |
| Mar 5, 2026 | 6,220.00 | 6,470.00 | 6,220.00 | 6,370.00 | 6,370.00 | -0.62% | 27,319 |
| Mar 4, 2026 | 6,390.00 | 6,480.00 | 6,140.00 | 6,410.00 | 6,410.00 | -0.16% | 80,892 |
| Mar 3, 2026 | 6,400.00 | 6,650.00 | 6,320.00 | 6,420.00 | 6,420.00 | 0.47% | 68,591 |
| Feb 27, 2026 | 6,450.00 | 6,450.00 | 6,300.00 | 6,390.00 | 6,390.00 | -0.16% | 11,031 |
| Feb 26, 2026 | 6,450.00 | 6,450.00 | 6,330.00 | 6,400.00 | 6,400.00 | -0.78% | 21,268 |
| Feb 25, 2026 | 6,450.00 | 6,450.00 | 6,360.00 | 6,450.00 | 6,450.00 | - | 18,056 |
| Feb 24, 2026 | 6,450.00 | 6,480.00 | 6,300.00 | 6,450.00 | 6,450.00 | - | 14,292 |
| Feb 23, 2026 | 6,430.00 | 6,490.00 | 6,300.00 | 6,450.00 | 6,450.00 | 0.78% | 24,033 |
| Feb 20, 2026 | 6,430.00 | 6,430.00 | 6,360.00 | 6,400.00 | 6,400.00 | -0.31% | 15,702 |
| Feb 19, 2026 | 6,450.00 | 6,450.00 | 6,300.00 | 6,420.00 | 6,420.00 | -0.47% | 16,921 |
| Feb 13, 2026 | 6,380.00 | 6,500.00 | 6,270.00 | 6,450.00 | 6,450.00 | 1.10% | 19,392 |
| Feb 12, 2026 | 6,420.00 | 6,450.00 | 6,380.00 | 6,380.00 | 6,380.00 | -0.62% | 10,872 |
| Feb 11, 2026 | 6,480.00 | 6,480.00 | 6,380.00 | 6,420.00 | 6,420.00 | -0.93% | 8,449 |
| Feb 10, 2026 | 6,340.00 | 6,480.00 | 6,280.00 | 6,480.00 | 6,480.00 | 2.37% | 23,271 |
| Feb 9, 2026 | 6,320.00 | 6,410.00 | 6,220.00 | 6,330.00 | 6,330.00 | -0.16% | 22,056 |
| Feb 6, 2026 | 6,350.00 | 6,350.00 | 6,150.00 | 6,340.00 | 6,340.00 | -0.16% | 13,189 |
| Feb 5, 2026 | 6,350.00 | 6,500.00 | 6,320.00 | 6,350.00 | 6,350.00 | - | 15,059 |
| Feb 4, 2026 | 6,360.00 | 6,360.00 | 6,210.00 | 6,350.00 | 6,350.00 | 0.16% | 33,335 |
| Feb 3, 2026 | 6,380.00 | 6,380.00 | 6,180.00 | 6,340.00 | 6,340.00 | 1.12% | 10,657 |
| Feb 2, 2026 | 6,420.00 | 6,450.00 | 6,020.00 | 6,270.00 | 6,270.00 | -2.49% | 13,579 |
| Jan 30, 2026 | 6,460.00 | 6,460.00 | 6,260.00 | 6,430.00 | 6,430.00 | 0.16% | 19,770 |
| Jan 29, 2026 | 6,460.00 | 6,460.00 | 6,330.00 | 6,420.00 | 6,420.00 | -0.31% | 11,491 |
| Jan 28, 2026 | 6,500.00 | 6,520.00 | 6,390.00 | 6,440.00 | 6,440.00 | -0.92% | 13,576 |
| Jan 27, 2026 | 6,540.00 | 6,560.00 | 6,410.00 | 6,500.00 | 6,500.00 | -0.61% | 12,596 |
| Jan 26, 2026 | 6,450.00 | 6,540.00 | 6,380.00 | 6,540.00 | 6,540.00 | 1.40% | 18,420 |
| 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 |