Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea · Delayed Price · Currency is KRW 16,240
+160 (1.00%)
At close: Sep 17, 2025
Hanla IMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 16,300.00 | 16,390.00 | 15,890.00 | 16,240.00 | - | 1.00% | 339,451 |
| Sep 16, 2025 | 16,350.00 | 16,630.00 | 15,950.00 | 16,080.00 | - | -1.65% | 513,018 |
| Sep 15, 2025 | 16,650.00 | 17,100.00 | 16,290.00 | 16,350.00 | - | -4.66% | 897,347 |
| Sep 12, 2025 | 18,410.00 | 18,410.00 | 16,960.00 | 17,150.00 | - | -7.00% | 915,774 |
| Sep 11, 2025 | 18,660.00 | 18,740.00 | 17,840.00 | 18,440.00 | - | -0.49% | 855,805 |
| Sep 10, 2025 | 17,580.00 | 18,710.00 | 17,290.00 | 18,530.00 | - | 5.52% | 1,636,892 |
| Sep 9, 2025 | 18,510.00 | 19,450.00 | 17,060.00 | 17,560.00 | - | -2.44% | 3,395,560 |
| Sep 8, 2025 | 15,150.00 | 18,770.00 | 15,130.00 | 18,000.00 | - | 22.95% | 6,729,788 |
| Sep 5, 2025 | 15,010.00 | 15,020.00 | 14,300.00 | 14,640.00 | - | -2.40% | 322,865 |
| Sep 4, 2025 | 14,200.00 | 15,850.00 | 14,130.00 | 15,000.00 | - | 6.01% | 1,212,186 |
| Sep 3, 2025 | 14,020.00 | 14,640.00 | 13,910.00 | 14,150.00 | - | 1.00% | 275,386 |
| Sep 2, 2025 | 14,230.00 | 14,830.00 | 13,870.00 | 14,010.00 | - | -0.50% | 524,422 |
| Sep 1, 2025 | 14,500.00 | 14,650.00 | 13,940.00 | 14,080.00 | - | -0.49% | 596,602 |
| Aug 29, 2025 | 13,340.00 | 14,430.00 | 13,050.00 | 14,150.00 | - | 7.60% | 950,523 |
| Aug 28, 2025 | 12,740.00 | 13,310.00 | 12,470.00 | 13,150.00 | - | 2.02% | 311,532 |
| Aug 27, 2025 | 11,930.00 | 12,900.00 | 11,880.00 | 12,890.00 | - | 8.05% | 435,434 |
| Aug 26, 2025 | 12,370.00 | 12,440.00 | 11,720.00 | 11,930.00 | - | -1.81% | 254,323 |
| Aug 25, 2025 | 12,360.00 | 12,720.00 | 11,860.00 | 12,150.00 | - | -1.62% | 234,887 |
| Aug 22, 2025 | 12,320.00 | 12,730.00 | 12,160.00 | 12,350.00 | - | 0.98% | 253,555 |
| Aug 21, 2025 | 12,010.00 | 12,460.00 | 11,870.00 | 12,230.00 | - | 1.83% | 190,925 |
| Aug 20, 2025 | 11,710.00 | 12,020.00 | 11,610.00 | 12,010.00 | - | 0.17% | 326,508 |
| Aug 19, 2025 | 12,670.00 | 12,750.00 | 11,960.00 | 11,990.00 | - | -5.37% | 288,703 |
| Aug 18, 2025 | 11,800.00 | 13,680.00 | 11,730.00 | 12,670.00 | - | 8.29% | 1,437,305 |
| Aug 14, 2025 | 12,040.00 | 12,080.00 | 11,220.00 | 11,700.00 | - | -2.82% | 335,175 |
| Aug 13, 2025 | 12,310.00 | 12,740.00 | 11,780.00 | 12,040.00 | - | -2.27% | 276,603 |
| Aug 12, 2025 | 11,840.00 | 12,780.00 | 11,840.00 | 12,320.00 | - | 2.75% | 342,205 |
| Aug 11, 2025 | 12,300.00 | 12,300.00 | 11,770.00 | 11,990.00 | - | -1.40% | 160,515 |
| Aug 8, 2025 | 11,990.00 | 12,160.00 | 11,720.00 | 12,160.00 | - | 1.33% | 203,683 |
| Aug 7, 2025 | 11,430.00 | 12,210.00 | 11,220.00 | 12,000.00 | - | 4.71% | 464,453 |
| Aug 6, 2025 | 11,350.00 | 11,460.00 | 11,110.00 | 11,460.00 | - | 0.97% | 136,944 |
| Aug 5, 2025 | 11,060.00 | 11,590.00 | 10,940.00 | 11,350.00 | - | 3.18% | 304,829 |
| Aug 4, 2025 | 10,400.00 | 11,140.00 | 10,260.00 | 11,000.00 | - | 5.77% | 225,658 |
| Aug 1, 2025 | 10,610.00 | 10,680.00 | 10,010.00 | 10,400.00 | - | -1.98% | 260,238 |
| Jul 31, 2025 | 10,910.00 | 11,330.00 | 10,510.00 | 10,610.00 | - | -1.30% | 474,355 |
| Jul 30, 2025 | 11,150.00 | 11,280.00 | 10,750.00 | 10,750.00 | - | -3.15% | 185,322 |
| Jul 29, 2025 | 10,990.00 | 11,270.00 | 10,730.00 | 11,100.00 | - | 1.09% | 335,498 |
| Jul 28, 2025 | 10,510.00 | 11,490.00 | 10,300.00 | 10,980.00 | - | 9.25% | 1,340,048 |
| Jul 25, 2025 | 9,600.00 | 10,140.00 | 9,480.00 | 10,050.00 | - | 4.69% | 254,975 |
| Jul 24, 2025 | 9,690.00 | 9,740.00 | 9,450.00 | 9,600.00 | - | -0.41% | 61,429 |
| Jul 23, 2025 | 9,680.00 | 9,740.00 | 9,380.00 | 9,640.00 | - | -0.31% | 45,115 |
| Jul 22, 2025 | 9,620.00 | 9,920.00 | 9,520.00 | 9,670.00 | - | 1.26% | 138,632 |
| Jul 21, 2025 | 9,490.00 | 9,550.00 | 9,330.00 | 9,550.00 | - | 1.27% | 64,041 |
| Jul 18, 2025 | 9,430.00 | 9,610.00 | 9,330.00 | 9,430.00 | - | -1.26% | 44,260 |
| Jul 17, 2025 | 9,320.00 | 9,600.00 | 9,220.00 | 9,550.00 | - | 2.69% | 136,549 |
| Jul 16, 2025 | 8,950.00 | 9,380.00 | 8,880.00 | 9,300.00 | - | 3.91% | 160,526 |
| Jul 15, 2025 | 8,980.00 | 9,030.00 | 8,770.00 | 8,950.00 | - | - | 88,544 |
| Jul 14, 2025 | 9,000.00 | 9,090.00 | 8,730.00 | 8,950.00 | - | -1.00% | 84,550 |
| Jul 11, 2025 | 9,150.00 | 9,150.00 | 8,950.00 | 9,040.00 | - | -1.20% | 51,592 |
| Jul 10, 2025 | 9,060.00 | 9,180.00 | 8,970.00 | 9,150.00 | - | 0.11% | 69,033 |
| Jul 9, 2025 | 8,880.00 | 9,140.00 | 8,760.00 | 9,140.00 | - | 3.04% | 98,620 |