Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea · Delayed Price · Currency is KRW 15,620
-390 (-2.44%)
At close: Nov 11, 2025
Hanla IMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 15,560.00 | 16,350.00 | 15,520.00 | 16,180.00 | 16,180.00 | 3.59% | 145,526 |
| Nov 11, 2025 | 16,090.00 | 16,280.00 | 15,500.00 | 15,620.00 | 15,620.00 | -2.44% | 183,331 |
| Nov 10, 2025 | 15,690.00 | 16,300.00 | 15,260.00 | 16,010.00 | 16,010.00 | 2.89% | 186,903 |
| Nov 7, 2025 | 15,340.00 | 15,830.00 | 15,230.00 | 15,560.00 | 15,560.00 | -0.89% | 228,518 |
| Nov 6, 2025 | 16,230.00 | 16,360.00 | 15,580.00 | 15,700.00 | 15,700.00 | -1.81% | 233,278 |
| Nov 5, 2025 | 16,520.00 | 16,680.00 | 15,580.00 | 15,990.00 | 15,990.00 | -5.10% | 470,454 |
| Nov 4, 2025 | 17,800.00 | 17,840.00 | 16,650.00 | 16,850.00 | 16,850.00 | -5.34% | 545,176 |
| Nov 3, 2025 | 17,370.00 | 18,440.00 | 17,240.00 | 17,800.00 | 17,800.00 | -0.39% | 734,313 |
| Oct 31, 2025 | 16,900.00 | 19,960.00 | 16,760.00 | 17,870.00 | 17,870.00 | 4.02% | 2,563,217 |
| Oct 30, 2025 | 18,360.00 | 18,640.00 | 17,160.00 | 17,180.00 | 17,180.00 | -3.05% | 1,129,885 |
| Oct 29, 2025 | 18,420.00 | 18,420.00 | 17,470.00 | 17,720.00 | 17,720.00 | -2.64% | 1,224,751 |
| Oct 28, 2025 | 19,530.00 | 19,530.00 | 18,010.00 | 18,200.00 | 18,200.00 | -5.75% | 1,213,930 |
| Oct 27, 2025 | 19,270.00 | 21,400.00 | 19,000.00 | 19,310.00 | 19,310.00 | 1.05% | 7,054,436 |
| Oct 24, 2025 | 21,550.00 | 22,150.00 | 18,820.00 | 19,110.00 | 19,110.00 | -8.13% | 8,961,554 |
| Oct 23, 2025 | 16,240.00 | 20,800.00 | 16,230.00 | 20,800.00 | 20,800.00 | 29.76% | 7,926,854 |
| Oct 22, 2025 | 15,920.00 | 16,040.00 | 15,110.00 | 16,030.00 | 16,030.00 | 1.46% | 483,472 |
| Oct 21, 2025 | 14,330.00 | 15,870.00 | 14,330.00 | 15,800.00 | 15,800.00 | 9.49% | 915,044 |
| Oct 20, 2025 | 14,420.00 | 14,700.00 | 14,350.00 | 14,430.00 | 14,430.00 | 0.28% | 154,329 |
| Oct 17, 2025 | 15,260.00 | 15,500.00 | 14,390.00 | 14,390.00 | 14,390.00 | -4.77% | 232,664 |
| Oct 16, 2025 | 15,270.00 | 15,650.00 | 15,050.00 | 15,110.00 | 15,110.00 | -0.20% | 295,047 |
| Oct 15, 2025 | 14,400.00 | 15,170.00 | 14,390.00 | 15,140.00 | 15,140.00 | 5.14% | 150,481 |
| Oct 14, 2025 | 15,110.00 | 15,120.00 | 14,250.00 | 14,400.00 | 14,400.00 | -4.64% | 263,005 |
| Oct 13, 2025 | 14,930.00 | 15,730.00 | 14,930.00 | 15,100.00 | 15,100.00 | 0.13% | 289,842 |
| Oct 10, 2025 | 15,200.00 | 15,220.00 | 14,270.00 | 15,080.00 | 15,080.00 | -0.92% | 324,199 |
| Oct 2, 2025 | 15,160.00 | 15,300.00 | 14,650.00 | 15,220.00 | 15,220.00 | 1.00% | 216,715 |
| Oct 1, 2025 | 14,950.00 | 15,180.00 | 14,720.00 | 15,070.00 | 15,070.00 | 0.87% | 204,939 |
| Sep 30, 2025 | 14,550.00 | 14,950.00 | 14,390.00 | 14,940.00 | 14,940.00 | 2.68% | 211,766 |
| Sep 29, 2025 | 14,400.00 | 14,630.00 | 14,010.00 | 14,550.00 | 14,550.00 | 1.04% | 121,237 |
| Sep 26, 2025 | 15,020.00 | 15,030.00 | 14,150.00 | 14,400.00 | 14,400.00 | -4.26% | 375,266 |
| Sep 25, 2025 | 15,190.00 | 15,450.00 | 14,960.00 | 15,040.00 | 15,040.00 | -0.99% | 252,134 |
| Sep 24, 2025 | 15,280.00 | 15,470.00 | 14,950.00 | 15,190.00 | 15,190.00 | -0.59% | 293,247 |
| Sep 23, 2025 | 15,560.00 | 15,800.00 | 15,220.00 | 15,280.00 | 15,280.00 | -1.80% | 269,728 |
| Sep 22, 2025 | 15,910.00 | 15,920.00 | 15,150.00 | 15,560.00 | 15,560.00 | -2.14% | 405,866 |
| Sep 19, 2025 | 15,770.00 | 15,915.00 | 15,450.00 | 15,900.00 | 15,900.00 | 0.89% | 330,769 |
| Sep 18, 2025 | 16,190.00 | 16,260.00 | 15,600.00 | 15,760.00 | 15,760.00 | -2.96% | 433,762 |
| Sep 17, 2025 | 16,300.00 | 16,390.00 | 15,890.00 | 16,240.00 | 16,240.00 | 1.00% | 339,451 |
| Sep 16, 2025 | 16,350.00 | 16,630.00 | 15,950.00 | 16,080.00 | 16,080.00 | -1.65% | 513,018 |
| Sep 15, 2025 | 16,650.00 | 17,100.00 | 16,290.00 | 16,350.00 | 16,350.00 | -4.66% | 897,347 |
| Sep 12, 2025 | 18,410.00 | 18,410.00 | 16,960.00 | 17,150.00 | 17,150.00 | -7.00% | 915,774 |
| Sep 11, 2025 | 18,660.00 | 18,740.00 | 17,840.00 | 18,440.00 | 18,440.00 | -0.49% | 855,805 |
| Sep 10, 2025 | 17,580.00 | 18,710.00 | 17,290.00 | 18,530.00 | 18,530.00 | 5.52% | 1,636,892 |
| Sep 9, 2025 | 18,510.00 | 19,450.00 | 17,060.00 | 17,560.00 | 17,560.00 | -2.44% | 3,395,560 |
| Sep 8, 2025 | 15,150.00 | 18,770.00 | 15,130.00 | 18,000.00 | 18,000.00 | 22.95% | 6,729,788 |
| Sep 5, 2025 | 15,010.00 | 15,020.00 | 14,300.00 | 14,640.00 | 14,640.00 | -2.40% | 322,865 |
| Sep 4, 2025 | 14,200.00 | 15,850.00 | 14,130.00 | 15,000.00 | 15,000.00 | 6.01% | 1,212,186 |
| Sep 3, 2025 | 14,020.00 | 14,640.00 | 13,910.00 | 14,150.00 | 14,150.00 | 1.00% | 275,386 |
| Sep 2, 2025 | 14,230.00 | 14,830.00 | 13,870.00 | 14,010.00 | 14,010.00 | -0.50% | 524,422 |
| Sep 1, 2025 | 14,500.00 | 14,650.00 | 13,940.00 | 14,080.00 | 14,080.00 | -0.49% | 596,602 |
| Aug 29, 2025 | 13,340.00 | 14,430.00 | 13,050.00 | 14,150.00 | 14,150.00 | 7.60% | 950,523 |
| Aug 28, 2025 | 12,740.00 | 13,310.00 | 12,470.00 | 13,150.00 | 13,150.00 | 2.02% | 311,532 |