Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea flag South Korea · Delayed Price · Currency is KRW
13,150
+260 (2.02%)
At close: Aug 28, 2025

Hanla IMS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202512,740.0013,310.0012,470.0013,150.00-2.02%314,717
Aug 27, 202511,930.0012,900.0011,880.0012,890.00-8.05%435,434
Aug 26, 202512,370.0012,440.0011,720.0011,930.00--1.81%254,323
Aug 25, 202512,360.0012,720.0011,860.0012,150.00--1.62%234,887
Aug 22, 202512,320.0012,730.0012,160.0012,350.00-0.98%253,555
Aug 21, 202512,010.0012,460.0011,870.0012,230.00-1.83%190,925
Aug 20, 202511,710.0012,020.0011,610.0012,010.00-0.17%326,508
Aug 19, 202512,670.0012,750.0011,960.0011,990.00--5.37%288,703
Aug 18, 202511,800.0013,680.0011,730.0012,670.00-8.29%1,437,305
Aug 14, 202512,040.0012,080.0011,220.0011,700.00--2.82%335,175
Aug 13, 202512,310.0012,740.0011,780.0012,040.00--2.27%276,603
Aug 12, 202511,840.0012,780.0011,840.0012,320.00-2.75%342,205
Aug 11, 202512,300.0012,300.0011,770.0011,990.00--1.40%160,515
Aug 8, 202511,990.0012,160.0011,720.0012,160.00-1.33%203,683
Aug 7, 202511,430.0012,210.0011,220.0012,000.00-4.71%464,453
Aug 6, 202511,350.0011,460.0011,110.0011,460.00-0.97%136,944
Aug 5, 202511,060.0011,590.0010,940.0011,350.00-3.18%304,829
Aug 4, 202510,400.0011,140.0010,260.0011,000.00-5.77%225,658
Aug 1, 202510,610.0010,680.0010,010.0010,400.00--1.98%260,238
Jul 31, 202510,910.0011,330.0010,510.0010,610.00--1.30%474,355
Jul 30, 202511,150.0011,280.0010,750.0010,750.00--3.15%185,322
Jul 29, 202510,990.0011,270.0010,730.0011,100.00-1.09%335,498
Jul 28, 202510,510.0011,490.0010,300.0010,980.00-9.25%1,340,048
Jul 25, 20259,600.0010,140.009,480.0010,050.00-4.69%254,975
Jul 24, 20259,690.009,740.009,450.009,600.00--0.41%61,429
Jul 23, 20259,680.009,740.009,380.009,640.00--0.31%45,115
Jul 22, 20259,620.009,920.009,520.009,670.00-1.26%138,632
Jul 21, 20259,490.009,550.009,330.009,550.00-1.27%64,041
Jul 18, 20259,430.009,610.009,330.009,430.00--1.26%44,260
Jul 17, 20259,320.009,600.009,220.009,550.00-2.69%136,549
Jul 16, 20258,950.009,380.008,880.009,300.00-3.91%160,526
Jul 15, 20258,980.009,030.008,770.008,950.00--88,544
Jul 14, 20259,000.009,090.008,730.008,950.00--1.00%84,550
Jul 11, 20259,150.009,150.008,950.009,040.00--1.20%51,592
Jul 10, 20259,060.009,180.008,970.009,150.00-0.11%69,033
Jul 9, 20258,880.009,140.008,760.009,140.00-3.04%98,620
Jul 8, 20258,710.009,050.008,680.008,870.00-1.95%122,376
Jul 7, 20258,620.008,820.008,540.008,700.00--88,406
Jul 4, 20259,080.009,180.008,500.008,700.00--4.08%189,435
Jul 3, 20259,380.009,770.009,050.009,070.00-5.96%579,691
Jul 2, 20258,610.008,690.008,250.008,560.00--0.47%214,299
Jul 1, 20258,790.008,950.008,600.008,600.00--2.16%93,734
Jun 30, 20259,010.009,100.008,760.008,790.00--0.11%92,845
Jun 27, 20259,080.009,090.008,780.008,800.00--2.00%60,993
Jun 26, 20259,250.009,250.008,810.008,980.00--1.86%100,113
Jun 25, 20259,400.009,470.009,120.009,150.00--2.66%392,234
Jun 24, 20259,400.009,580.009,160.009,400.00-1.40%81,016
Jun 23, 20259,680.009,680.009,240.009,270.00--4.24%83,600
Jun 20, 20259,760.009,800.009,320.009,680.00--0.21%95,964
Jun 19, 20259,880.009,890.009,000.009,700.00--0.31%83,003