Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea · Delayed Price · Currency is KRW 16,810
+540 (3.32%)
At close: Dec 5, 2025
Hanla IMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16,290.00 | 16,910.00 | 16,050.00 | 16,810.00 | 16,810.00 | 3.32% | 255,888 |
| Dec 4, 2025 | 16,410.00 | 16,640.00 | 16,000.00 | 16,270.00 | 16,270.00 | -0.37% | 141,622 |
| Dec 3, 2025 | 16,590.00 | 16,870.00 | 15,970.00 | 16,330.00 | 16,330.00 | -1.57% | 231,785 |
| Dec 2, 2025 | 16,050.00 | 16,950.00 | 16,040.00 | 16,590.00 | 16,590.00 | 3.69% | 294,860 |
| Dec 1, 2025 | 15,540.00 | 16,465.00 | 15,540.00 | 16,000.00 | 16,000.00 | 3.03% | 293,815 |
| Nov 28, 2025 | 15,600.00 | 15,830.00 | 15,300.00 | 15,530.00 | 15,530.00 | 0.45% | 122,317 |
| Nov 27, 2025 | 15,540.00 | 15,910.00 | 15,390.00 | 15,460.00 | 15,460.00 | -0.39% | 105,115 |
| Nov 26, 2025 | 15,410.00 | 15,600.00 | 15,100.00 | 15,520.00 | 15,520.00 | 1.97% | 95,378 |
| Nov 25, 2025 | 15,150.00 | 15,550.00 | 15,070.00 | 15,220.00 | 15,220.00 | 1.06% | 101,127 |
| Nov 24, 2025 | 14,550.00 | 15,300.00 | 14,460.00 | 15,060.00 | 15,060.00 | 4.15% | 169,466 |
| Nov 21, 2025 | 14,860.00 | 14,940.00 | 14,400.00 | 14,460.00 | 14,460.00 | -5.61% | 152,259 |
| Nov 20, 2025 | 15,380.00 | 15,630.00 | 15,130.00 | 15,320.00 | 15,320.00 | -0.33% | 189,313 |
| Nov 19, 2025 | 15,680.00 | 15,680.00 | 14,930.00 | 15,370.00 | 15,370.00 | -1.98% | 206,850 |
| Nov 18, 2025 | 16,900.00 | 17,150.00 | 15,680.00 | 15,680.00 | 15,680.00 | -7.16% | 334,766 |
| Nov 17, 2025 | 17,390.00 | 17,540.00 | 16,650.00 | 16,890.00 | 16,890.00 | -1.80% | 414,448 |
| Nov 14, 2025 | 16,050.00 | 18,600.00 | 16,050.00 | 17,200.00 | 17,200.00 | 3.06% | 1,750,019 |
| Nov 13, 2025 | 16,060.00 | 16,850.00 | 15,820.00 | 16,690.00 | 16,690.00 | 3.15% | 230,248 |
| 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 |