Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea · Delayed Price · Currency is KRW 5,820.00
+80.00 (1.39%)
At close: Aug 11, 2026
Hanchang Ind.Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 13, 2026 | 4,690.00 | 4,690.00 | 4,535.00 | 4,650.00 | 4,650.00 | -0.53% | 6,512 |
| Jul 10, 2026 | 4,610.00 | 4,690.00 | 4,590.00 | 4,675.00 | 4,675.00 | 1.63% | 2,847 |
| Jul 9, 2026 | 4,530.00 | 4,650.00 | 4,380.00 | 4,600.00 | 4,600.00 | 1.55% | 5,189 |
| Jul 8, 2026 | 4,675.00 | 4,675.00 | 4,505.00 | 4,530.00 | 4,530.00 | -3.10% | 15,964 |
| Jul 7, 2026 | 4,700.00 | 4,745.00 | 4,630.00 | 4,675.00 | 4,675.00 | -0.53% | 4,867 |
| Jul 6, 2026 | 4,650.00 | 4,710.00 | 4,620.00 | 4,700.00 | 4,700.00 | 1.08% | 5,299 |
| Jul 3, 2026 | 4,615.00 | 4,650.00 | 4,495.00 | 4,650.00 | 4,650.00 | 0.54% | 5,264 |
| Jul 2, 2026 | 4,545.00 | 4,645.00 | 4,410.00 | 4,625.00 | 4,625.00 | 0.98% | 3,564 |
| 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 |