Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 4,605.00
-95.00 (-2.02%)
At close: Jun 30, 2026
Hanchang Ind.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4,600.00 | 4,605.00 | 4,495.00 | 4,580.00 | 4,580.00 | -0.54% | 9,388 |
| Jun 30, 2026 | 4,700.00 | 4,750.00 | 4,495.00 | 4,605.00 | 4,605.00 | -2.02% | 6,996 |
| Jun 29, 2026 | 4,540.00 | 4,720.00 | 4,315.00 | 4,700.00 | 4,700.00 | 3.52% | 13,045 |
| Jun 26, 2026 | 4,460.00 | 4,540.00 | 4,295.00 | 4,540.00 | 4,540.00 | 1.79% | 17,945 |
| Jun 25, 2026 | 4,495.00 | 4,570.00 | 4,355.00 | 4,460.00 | 4,460.00 | -0.34% | 14,742 |
| Jun 24, 2026 | 4,230.00 | 4,555.00 | 4,230.00 | 4,475.00 | 4,475.00 | -3.35% | 73,490 |
| Jun 23, 2026 | 4,940.00 | 4,940.00 | 4,540.00 | 4,630.00 | 4,630.00 | -5.22% | 15,998 |
| Jun 22, 2026 | 5,110.00 | 5,110.00 | 4,810.00 | 4,885.00 | 4,885.00 | -3.65% | 13,550 |
| Jun 19, 2026 | 5,150.00 | 5,150.00 | 4,970.00 | 5,070.00 | 5,070.00 | -1.55% | 13,831 |
| Jun 18, 2026 | 5,270.00 | 5,270.00 | 5,100.00 | 5,150.00 | 5,150.00 | -2.65% | 6,222 |
| Jun 17, 2026 | 5,290.00 | 5,290.00 | 5,230.00 | 5,290.00 | 5,290.00 | 1.15% | 3,016 |
| Jun 16, 2026 | 5,420.00 | 5,420.00 | 5,230.00 | 5,230.00 | 5,230.00 | -3.33% | 8,010 |
| Jun 15, 2026 | 5,480.00 | 5,480.00 | 5,230.00 | 5,410.00 | 5,410.00 | 0.74% | 8,585 |
| Jun 12, 2026 | 5,190.00 | 5,390.00 | 5,140.00 | 5,370.00 | 5,370.00 | 3.87% | 5,779 |
| Jun 11, 2026 | 5,180.00 | 5,250.00 | 5,100.00 | 5,170.00 | 5,170.00 | 0.19% | 5,178 |
| Jun 10, 2026 | 5,300.00 | 5,390.00 | 5,090.00 | 5,160.00 | 5,160.00 | - | 9,420 |
| Jun 9, 2026 | 5,120.00 | 5,250.00 | 5,070.00 | 5,160.00 | 5,160.00 | 2.79% | 6,074 |
| Jun 8, 2026 | 5,330.00 | 5,330.00 | 5,000.00 | 5,020.00 | 5,020.00 | -5.10% | 25,553 |
| Jun 5, 2026 | 5,460.00 | 5,460.00 | 5,120.00 | 5,290.00 | 5,290.00 | -1.12% | 19,039 |
| Jun 4, 2026 | 5,410.00 | 5,500.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.74% | 5,435 |
| Jun 2, 2026 | 5,440.00 | 5,480.00 | 5,310.00 | 5,390.00 | 5,390.00 | 0.19% | 9,521 |
| Jun 1, 2026 | 5,800.00 | 5,800.00 | 5,350.00 | 5,380.00 | 5,380.00 | -6.92% | 109,673 |
| May 29, 2026 | 5,900.00 | 5,900.00 | 5,690.00 | 5,780.00 | 5,780.00 | -2.86% | 13,870 |
| May 28, 2026 | 5,920.00 | 5,950.00 | 5,680.00 | 5,950.00 | 5,950.00 | 0.51% | 36,195 |
| May 27, 2026 | 6,050.00 | 6,050.00 | 5,840.00 | 5,920.00 | 5,920.00 | -1.99% | 24,375 |
| May 26, 2026 | 6,010.00 | 6,100.00 | 5,870.00 | 6,040.00 | 6,040.00 | 1.00% | 27,086 |
| May 22, 2026 | 6,140.00 | 6,140.00 | 5,980.00 | 5,980.00 | 5,980.00 | -2.45% | 21,844 |
| 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 |