Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 6,740.00
-20.00 (-0.30%)
At close: Apr 28, 2026
Hanchang Ind.Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 19,654 |
| 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% | 16,436 |
| Apr 22, 2026 | 6,800.00 | 6,870.00 | 6,700.00 | 6,740.00 | 6,740.00 | -0.74% | 16,421 |
| 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% | 39,917 |
| Apr 15, 2026 | 6,740.00 | 6,770.00 | 6,640.00 | 6,760.00 | 6,760.00 | -0.15% | 58,965 |
| Apr 14, 2026 | 6,770.00 | 6,920.00 | 6,620.00 | 6,770.00 | 6,770.00 | -1.88% | 108,989 |
| Apr 13, 2026 | 6,490.00 | 7,270.00 | 6,490.00 | 6,900.00 | 6,900.00 | 9.35% | 517,869 |
| 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% | 13,828 |
| Apr 8, 2026 | 6,360.00 | 6,390.00 | 6,220.00 | 6,370.00 | 6,370.00 | 0.16% | 57,391 |
| 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 | - | 22,968 |
| 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 | - | 30,154 |
| Mar 31, 2026 | 6,650.00 | 6,700.00 | 6,360.00 | 6,390.00 | 6,390.00 | -3.03% | 46,168 |
| Mar 30, 2026 | 6,400.00 | 6,760.00 | 6,310.00 | 6,590.00 | 6,590.00 | 2.49% | 80,419 |
| Mar 27, 2026 | 6,610.00 | 6,610.00 | 6,400.00 | 6,430.00 | 6,430.00 | -1.83% | 40,852 |
| Mar 26, 2026 | 6,470.00 | 6,580.00 | 6,430.00 | 6,550.00 | 6,550.00 | 1.55% | 63,192 |
| Mar 25, 2026 | 6,500.00 | 6,500.00 | 6,390.00 | 6,450.00 | 6,450.00 | -0.46% | 36,954 |
| Mar 24, 2026 | 6,450.00 | 6,520.00 | 6,420.00 | 6,480.00 | 6,480.00 | - | 27,449 |
| 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 | - | 33,866 |
| Mar 19, 2026 | 6,390.00 | 6,550.00 | 6,310.00 | 6,480.00 | 6,480.00 | 1.09% | 23,231 |
| 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% | 20,228 |
| 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% | 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 |