Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 6,130.00
-90.00 (-1.45%)
At close: May 21, 2026
Hanchang Ind.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 6,170.00 | 6,190.00 | 6,090.00 | 6,130.00 | 6,130.00 | -1.45% | 12,446 |
| May 20, 2026 | 6,080.00 | 6,220.00 | 5,930.00 | 6,220.00 | 6,220.00 | 1.63% | 14,799 |
| May 19, 2026 | 6,030.00 | 6,120.00 | 5,950.00 | 6,120.00 | 6,120.00 | 1.83% | 15,063 |
| May 18, 2026 | 6,150.00 | 6,160.00 | 5,900.00 | 6,010.00 | 6,010.00 | -2.44% | 36,836 |
| May 15, 2026 | 6,400.00 | 6,400.00 | 6,150.00 | 6,160.00 | 6,160.00 | -3.60% | 28,778 |
| May 14, 2026 | 6,390.00 | 6,390.00 | 6,290.00 | 6,390.00 | 6,390.00 | - | 7,961 |
| May 13, 2026 | 6,440.00 | 6,490.00 | 6,250.00 | 6,390.00 | 6,390.00 | - | 13,275 |
| May 12, 2026 | 6,550.00 | 6,560.00 | 6,210.00 | 6,390.00 | 6,390.00 | -0.78% | 31,402 |
| May 11, 2026 | 6,440.00 | 6,440.00 | 6,260.00 | 6,440.00 | 6,440.00 | 1.42% | 36,463 |
| May 8, 2026 | 6,410.00 | 6,450.00 | 6,320.00 | 6,350.00 | 6,350.00 | -0.94% | 12,167 |
| May 7, 2026 | 6,570.00 | 6,640.00 | 6,330.00 | 6,410.00 | 6,410.00 | -1.54% | 29,208 |
| May 6, 2026 | 6,940.00 | 6,980.00 | 6,460.00 | 6,510.00 | 6,510.00 | -3.98% | 48,973 |
| May 4, 2026 | 6,780.00 | 6,850.00 | 6,690.00 | 6,780.00 | 6,780.00 | 0.15% | 42,495 |
| Apr 30, 2026 | 6,780.00 | 6,780.00 | 6,690.00 | 6,770.00 | 6,770.00 | 0.15% | 15,806 |
| Apr 29, 2026 | 6,740.00 | 6,760.00 | 6,670.00 | 6,760.00 | 6,760.00 | 0.30% | 19,715 |
| Apr 28, 2026 | 6,760.00 | 6,770.00 | 6,680.00 | 6,740.00 | 6,740.00 | -0.30% | 18,418 |
| Apr 27, 2026 | 6,750.00 | 6,760.00 | 6,690.00 | 6,760.00 | 6,760.00 | 0.30% | 19,656 |
| Apr 24, 2026 | 6,780.00 | 6,780.00 | 6,660.00 | 6,740.00 | 6,740.00 | 0.60% | 18,252 |
| Apr 23, 2026 | 6,740.00 | 6,800.00 | 6,620.00 | 6,700.00 | 6,700.00 | -0.59% | 16,447 |
| Apr 22, 2026 | 6,800.00 | 6,870.00 | 6,700.00 | 6,740.00 | 6,740.00 | -0.74% | 16,431 |
| Apr 21, 2026 | 6,680.00 | 6,800.00 | 6,610.00 | 6,790.00 | 6,790.00 | 0.30% | 32,120 |
| Apr 20, 2026 | 6,840.00 | 6,960.00 | 6,680.00 | 6,770.00 | 6,770.00 | -0.44% | 62,438 |
| Apr 17, 2026 | 6,860.00 | 6,860.00 | 6,710.00 | 6,800.00 | 6,800.00 | -0.73% | 22,315 |
| Apr 16, 2026 | 6,770.00 | 6,850.00 | 6,710.00 | 6,850.00 | 6,850.00 | 1.33% | 39,947 |
| Apr 15, 2026 | 6,740.00 | 6,770.00 | 6,640.00 | 6,760.00 | 6,760.00 | -0.15% | 58,966 |
| Apr 14, 2026 | 6,770.00 | 6,920.00 | 6,620.00 | 6,770.00 | 6,770.00 | -1.88% | 109,367 |
| Apr 13, 2026 | 6,490.00 | 7,270.00 | 6,490.00 | 6,900.00 | 6,900.00 | 9.35% | 519,755 |
| Apr 10, 2026 | 6,250.00 | 6,340.00 | 6,240.00 | 6,310.00 | 6,310.00 | 0.48% | 9,239 |
| Apr 9, 2026 | 6,370.00 | 6,410.00 | 6,250.00 | 6,280.00 | 6,280.00 | -1.41% | 13,998 |
| Apr 8, 2026 | 6,360.00 | 6,390.00 | 6,220.00 | 6,370.00 | 6,370.00 | 0.16% | 57,427 |
| Apr 7, 2026 | 6,370.00 | 6,460.00 | 6,350.00 | 6,360.00 | 6,360.00 | -0.16% | 9,833 |
| Apr 6, 2026 | 6,400.00 | 6,510.00 | 6,350.00 | 6,370.00 | 6,370.00 | -0.47% | 13,821 |
| Apr 3, 2026 | 6,430.00 | 6,460.00 | 6,300.00 | 6,400.00 | 6,400.00 | - | 24,177 |
| Apr 2, 2026 | 6,450.00 | 6,480.00 | 6,220.00 | 6,400.00 | 6,400.00 | 0.16% | 38,705 |
| Apr 1, 2026 | 6,400.00 | 6,500.00 | 6,340.00 | 6,390.00 | 6,390.00 | - | 30,254 |
| Mar 31, 2026 | 6,650.00 | 6,700.00 | 6,360.00 | 6,390.00 | 6,390.00 | -3.03% | 46,393 |
| Mar 30, 2026 | 6,400.00 | 6,760.00 | 6,310.00 | 6,590.00 | 6,590.00 | 2.49% | 81,280 |
| Mar 27, 2026 | 6,610.00 | 6,610.00 | 6,400.00 | 6,430.00 | 6,430.00 | -1.83% | 41,004 |
| Mar 26, 2026 | 6,470.00 | 6,580.00 | 6,430.00 | 6,550.00 | 6,550.00 | 1.55% | 65,216 |
| Mar 25, 2026 | 6,500.00 | 6,500.00 | 6,390.00 | 6,450.00 | 6,450.00 | -0.46% | 36,977 |
| Mar 24, 2026 | 6,450.00 | 6,520.00 | 6,420.00 | 6,480.00 | 6,480.00 | - | 27,499 |
| Mar 23, 2026 | 6,460.00 | 6,540.00 | 6,340.00 | 6,480.00 | 6,480.00 | - | 29,554 |
| Mar 20, 2026 | 6,450.00 | 6,560.00 | 6,350.00 | 6,480.00 | 6,480.00 | - | 33,917 |
| Mar 19, 2026 | 6,390.00 | 6,550.00 | 6,310.00 | 6,480.00 | 6,480.00 | 1.09% | 23,236 |
| Mar 18, 2026 | 6,570.00 | 6,570.00 | 6,390.00 | 6,410.00 | 6,410.00 | -0.77% | 15,707 |
| Mar 17, 2026 | 6,490.00 | 6,500.00 | 6,330.00 | 6,460.00 | 6,460.00 | 1.25% | 20,229 |
| Mar 16, 2026 | 6,380.00 | 6,680.00 | 6,340.00 | 6,380.00 | 6,380.00 | - | 58,429 |
| Mar 13, 2026 | 6,420.00 | 6,510.00 | 6,240.00 | 6,380.00 | 6,380.00 | -0.78% | 37,534 |
| Mar 12, 2026 | 6,450.00 | 6,560.00 | 6,330.00 | 6,430.00 | 6,430.00 | 0.94% | 44,113 |
| Mar 11, 2026 | 6,430.00 | 6,480.00 | 6,300.00 | 6,370.00 | 6,370.00 | -1.09% | 78,886 |