Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 5,710.00
-210.00 (-3.55%)
At close: Sep 23, 2026
Hanchang Ind.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5,900.00 | 5,940.00 | 5,710.00 | 5,710.00 | 5,710.00 | -3.55% | 4,948 |
| Sep 22, 2026 | 6,200.00 | 6,200.00 | 5,830.00 | 5,920.00 | 5,920.00 | -4.82% | 7,268 |
| Sep 21, 2026 | 6,150.00 | 6,290.00 | 6,080.00 | 6,220.00 | 6,220.00 | 1.14% | 5,485 |
| Sep 18, 2026 | 6,100.00 | 6,300.00 | 6,070.00 | 6,150.00 | 6,150.00 | 0.49% | 11,634 |
| Sep 17, 2026 | 6,190.00 | 6,200.00 | 6,080.00 | 6,120.00 | 6,120.00 | -1.13% | 6,415 |
| Sep 16, 2026 | 6,130.00 | 6,200.00 | 6,090.00 | 6,190.00 | 6,190.00 | 0.65% | 7,357 |
| Sep 15, 2026 | 5,990.00 | 6,290.00 | 5,900.00 | 6,150.00 | 6,150.00 | 2.33% | 12,839 |
| Sep 14, 2026 | 6,250.00 | 6,250.00 | 6,010.00 | 6,010.00 | 6,010.00 | -2.28% | 12,523 |
| Sep 11, 2026 | 6,050.00 | 6,200.00 | 5,950.00 | 6,150.00 | 6,150.00 | 1.65% | 11,983 |
| Sep 10, 2026 | 6,050.00 | 6,080.00 | 5,980.00 | 6,050.00 | 6,050.00 | -0.49% | 12,642 |
| Sep 9, 2026 | 5,940.00 | 6,120.00 | 5,940.00 | 6,080.00 | 6,080.00 | 1.84% | 11,393 |
| Sep 8, 2026 | 5,930.00 | 6,140.00 | 5,800.00 | 5,970.00 | 5,970.00 | 0.67% | 12,206 |
| Sep 7, 2026 | 5,840.00 | 6,050.00 | 5,750.00 | 5,930.00 | 5,930.00 | 1.54% | 12,586 |
| Sep 4, 2026 | 5,750.00 | 5,890.00 | 5,750.00 | 5,840.00 | 5,840.00 | 1.21% | 7,991 |
| Sep 3, 2026 | 5,740.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,770.00 | 0.52% | 6,585 |
| Sep 2, 2026 | 5,750.00 | 5,800.00 | 5,690.00 | 5,740.00 | 5,740.00 | -0.17% | 5,968 |
| Sep 1, 2026 | 5,630.00 | 5,900.00 | 5,630.00 | 5,750.00 | 5,750.00 | -0.69% | 6,680 |
| Aug 31, 2026 | 5,800.00 | 5,850.00 | 5,710.00 | 5,790.00 | 5,790.00 | -0.17% | 5,404 |
| Aug 28, 2026 | 5,820.00 | 5,870.00 | 5,740.00 | 5,800.00 | 5,800.00 | -0.34% | 7,077 |
| Aug 27, 2026 | 5,840.00 | 5,960.00 | 5,740.00 | 5,820.00 | 5,820.00 | -0.68% | 9,031 |
| Aug 26, 2026 | 5,880.00 | 5,880.00 | 5,760.00 | 5,860.00 | 5,860.00 | -0.34% | 10,932 |
| Aug 25, 2026 | 5,760.00 | 5,960.00 | 5,650.00 | 5,880.00 | 5,880.00 | 2.26% | 10,830 |
| Aug 24, 2026 | 5,640.00 | 5,810.00 | 5,600.00 | 5,750.00 | 5,750.00 | 1.95% | 3,251 |
| Aug 21, 2026 | 5,710.00 | 5,820.00 | 5,570.00 | 5,640.00 | 5,640.00 | -1.57% | 12,534 |
| Aug 20, 2026 | 5,670.00 | 5,790.00 | 5,650.00 | 5,730.00 | 5,730.00 | 1.06% | 4,646 |
| Aug 19, 2026 | 5,600.00 | 5,700.00 | 5,540.00 | 5,670.00 | 5,670.00 | 1.25% | 4,502 |
| Aug 18, 2026 | 5,700.00 | 5,750.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.58% | 11,768 |
| Aug 14, 2026 | 5,680.00 | 5,740.00 | 5,660.00 | 5,690.00 | 5,690.00 | 0.18% | 6,157 |
| Aug 13, 2026 | 5,780.00 | 5,880.00 | 5,640.00 | 5,680.00 | 5,680.00 | -1.73% | 15,131 |
| Aug 12, 2026 | 5,850.00 | 5,900.00 | 5,780.00 | 5,780.00 | 5,780.00 | -0.69% | 13,835 |
| Aug 11, 2026 | 5,800.00 | 5,940.00 | 5,510.00 | 5,820.00 | 5,820.00 | 1.39% | 28,787 |
| Aug 10, 2026 | 5,650.00 | 5,900.00 | 5,650.00 | 5,740.00 | 5,740.00 | 2.68% | 29,770 |
| Aug 7, 2026 | 5,500.00 | 5,690.00 | 5,470.00 | 5,590.00 | 5,590.00 | 2.19% | 26,468 |
| Aug 6, 2026 | 5,300.00 | 5,490.00 | 5,260.00 | 5,470.00 | 5,470.00 | 3.40% | 30,244 |
| Aug 5, 2026 | 5,030.00 | 5,300.00 | 5,030.00 | 5,290.00 | 5,290.00 | 5.80% | 32,494 |
| Aug 4, 2026 | 5,000.00 | 5,070.00 | 4,915.00 | 5,000.00 | 5,000.00 | 0.81% | 16,720 |
| Aug 3, 2026 | 4,900.00 | 5,030.00 | 4,585.00 | 4,960.00 | 4,960.00 | 8.53% | 33,879 |
| Jul 31, 2026 | 4,510.00 | 4,595.00 | 4,510.00 | 4,570.00 | 4,570.00 | 3.28% | 8,343 |
| Jul 30, 2026 | 4,350.00 | 4,510.00 | 4,350.00 | 4,425.00 | 4,425.00 | 1.03% | 3,544 |
| Jul 29, 2026 | 4,640.00 | 4,640.00 | 4,300.00 | 4,380.00 | 4,380.00 | -6.31% | 17,376 |
| Jul 28, 2026 | 4,750.00 | 4,750.00 | 4,505.00 | 4,675.00 | 4,675.00 | -1.79% | 8,322 |
| Jul 27, 2026 | 4,765.00 | 4,765.00 | 4,700.00 | 4,760.00 | 4,760.00 | -0.10% | 1,901 |
| Jul 24, 2026 | 4,740.00 | 4,780.00 | 4,720.00 | 4,765.00 | 4,765.00 | -0.52% | 1,511 |
| Jul 23, 2026 | 4,620.00 | 4,790.00 | 4,620.00 | 4,790.00 | 4,790.00 | 2.79% | 5,325 |
| Jul 22, 2026 | 4,620.00 | 4,680.00 | 4,620.00 | 4,660.00 | 4,660.00 | 0.87% | 2,799 |
| Jul 21, 2026 | 4,675.00 | 4,675.00 | 4,570.00 | 4,620.00 | 4,620.00 | -1.49% | 4,334 |
| Jul 20, 2026 | 4,705.00 | 4,720.00 | 4,580.00 | 4,690.00 | 4,690.00 | -1.26% | 10,003 |
| Jul 16, 2026 | 4,800.00 | 4,800.00 | 4,625.00 | 4,750.00 | 4,750.00 | 1.60% | 4,813 |
| Jul 15, 2026 | 4,605.00 | 4,725.00 | 4,605.00 | 4,675.00 | 4,675.00 | 1.52% | 9,047 |
| Jul 14, 2026 | 4,650.00 | 4,650.00 | 4,510.00 | 4,605.00 | 4,605.00 | -0.97% | 6,682 |