Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea · Delayed Price · Currency is KRW 17,000
-640 (-3.63%)
At close: Dec 30, 2025
Hanla IMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 17,640.00 | 17,650.00 | 16,740.00 | 17,000.00 | 17,000.00 | -3.63% | 167,830 |
| Dec 29, 2025 | 17,290.00 | 18,140.00 | 17,230.00 | 17,640.00 | 17,640.00 | 2.74% | 225,380 |
| Dec 26, 2025 | 17,520.00 | 17,620.00 | 17,160.00 | 17,170.00 | 16,870.00 | -1.89% | 136,905 |
| Dec 24, 2025 | 17,610.00 | 17,810.00 | 17,400.00 | 17,500.00 | 17,194.23 | -0.28% | 145,715 |
| Dec 23, 2025 | 18,090.00 | 18,490.00 | 17,550.00 | 17,550.00 | 17,243.36 | -0.45% | 482,267 |
| Dec 22, 2025 | 17,850.00 | 18,320.00 | 17,610.00 | 17,630.00 | 17,321.96 | -0.62% | 309,368 |
| Dec 19, 2025 | 17,320.00 | 20,250.00 | 17,140.00 | 17,740.00 | 17,430.04 | 1.49% | 3,240,771 |
| Dec 18, 2025 | 16,800.00 | 17,480.00 | 16,300.00 | 17,480.00 | 17,174.58 | 3.01% | 186,766 |
| Dec 17, 2025 | 17,130.00 | 17,180.00 | 16,730.00 | 16,970.00 | 16,673.49 | -0.93% | 105,970 |
| Dec 16, 2025 | 17,780.00 | 17,780.00 | 17,010.00 | 17,130.00 | 16,830.70 | -3.60% | 207,933 |
| Dec 15, 2025 | 18,080.00 | 18,080.00 | 17,190.00 | 17,770.00 | 17,459.52 | -1.82% | 130,274 |
| Dec 12, 2025 | 17,820.00 | 18,180.00 | 17,680.00 | 18,100.00 | 17,783.75 | 3.55% | 331,089 |
| Dec 11, 2025 | 17,770.00 | 17,840.00 | 17,370.00 | 17,480.00 | 17,174.58 | -1.63% | 229,171 |
| Dec 10, 2025 | 17,990.00 | 18,150.00 | 17,400.00 | 17,770.00 | 17,459.52 | -1.00% | 261,735 |
| Dec 9, 2025 | 17,730.00 | 18,150.00 | 17,360.00 | 17,950.00 | 17,636.37 | 1.64% | 436,808 |
| Dec 8, 2025 | 17,640.00 | 18,340.00 | 17,350.00 | 17,660.00 | 17,351.44 | 5.06% | 932,880 |
| Dec 5, 2025 | 16,290.00 | 16,910.00 | 16,050.00 | 16,810.00 | 16,516.29 | 3.32% | 255,888 |
| Dec 4, 2025 | 16,410.00 | 16,640.00 | 16,000.00 | 16,270.00 | 15,985.73 | -0.37% | 142,426 |
| Dec 3, 2025 | 16,590.00 | 16,870.00 | 15,970.00 | 16,330.00 | 16,044.68 | -1.57% | 233,567 |
| Dec 2, 2025 | 16,050.00 | 16,950.00 | 16,040.00 | 16,590.00 | 16,300.13 | 3.69% | 296,355 |
| Dec 1, 2025 | 15,540.00 | 16,465.00 | 15,540.00 | 16,000.00 | 15,720.44 | 3.03% | 298,044 |
| Nov 28, 2025 | 15,600.00 | 15,830.00 | 15,300.00 | 15,530.00 | 15,258.65 | 0.45% | 122,317 |
| Nov 27, 2025 | 15,540.00 | 15,910.00 | 15,390.00 | 15,460.00 | 15,189.88 | -0.39% | 105,433 |
| Nov 26, 2025 | 15,410.00 | 15,600.00 | 15,100.00 | 15,520.00 | 15,248.83 | 1.97% | 96,248 |
| Nov 25, 2025 | 15,150.00 | 15,550.00 | 15,070.00 | 15,220.00 | 14,954.07 | 1.06% | 101,709 |
| Nov 24, 2025 | 14,550.00 | 15,300.00 | 14,460.00 | 15,060.00 | 14,796.87 | 4.15% | 170,978 |
| Nov 21, 2025 | 14,860.00 | 14,940.00 | 14,400.00 | 14,460.00 | 14,207.35 | -5.61% | 154,987 |
| Nov 20, 2025 | 15,380.00 | 15,630.00 | 15,130.00 | 15,320.00 | 15,052.32 | -0.33% | 190,828 |
| Nov 19, 2025 | 15,680.00 | 15,680.00 | 14,930.00 | 15,370.00 | 15,101.45 | -1.98% | 206,850 |
| Nov 18, 2025 | 16,900.00 | 17,150.00 | 15,680.00 | 15,680.00 | 15,406.03 | -7.16% | 334,766 |
| Nov 17, 2025 | 17,390.00 | 17,540.00 | 16,650.00 | 16,890.00 | 16,594.89 | -1.80% | 414,448 |
| Nov 14, 2025 | 16,050.00 | 18,600.00 | 16,050.00 | 17,200.00 | 16,899.48 | 3.06% | 1,750,019 |
| Nov 13, 2025 | 16,060.00 | 16,850.00 | 15,820.00 | 16,690.00 | 16,398.39 | 3.15% | 230,248 |
| Nov 12, 2025 | 15,560.00 | 16,350.00 | 15,520.00 | 16,180.00 | 15,897.30 | 3.59% | 145,526 |
| Nov 11, 2025 | 16,090.00 | 16,280.00 | 15,500.00 | 15,620.00 | 15,347.08 | -2.44% | 183,331 |
| Nov 10, 2025 | 15,690.00 | 16,300.00 | 15,260.00 | 16,010.00 | 15,730.27 | 2.89% | 186,903 |
| Nov 7, 2025 | 15,340.00 | 15,830.00 | 15,230.00 | 15,560.00 | 15,288.13 | -0.89% | 228,518 |
| Nov 6, 2025 | 16,230.00 | 16,360.00 | 15,580.00 | 15,700.00 | 15,425.68 | -1.81% | 233,278 |
| Nov 5, 2025 | 16,520.00 | 16,680.00 | 15,580.00 | 15,990.00 | 15,710.62 | -5.10% | 470,454 |
| Nov 4, 2025 | 17,800.00 | 17,840.00 | 16,650.00 | 16,850.00 | 16,555.59 | -5.34% | 545,176 |
| Nov 3, 2025 | 17,370.00 | 18,440.00 | 17,240.00 | 17,800.00 | 17,488.99 | -0.39% | 734,313 |
| Oct 31, 2025 | 16,900.00 | 19,960.00 | 16,760.00 | 17,870.00 | 17,557.77 | 4.02% | 2,563,217 |
| Oct 30, 2025 | 18,360.00 | 18,640.00 | 17,160.00 | 17,180.00 | 16,879.83 | -3.05% | 1,129,885 |
| Oct 29, 2025 | 18,420.00 | 18,420.00 | 17,470.00 | 17,720.00 | 17,410.39 | -2.64% | 1,224,751 |
| Oct 28, 2025 | 19,530.00 | 19,530.00 | 18,010.00 | 18,200.00 | 17,882.00 | -5.75% | 1,213,930 |
| Oct 27, 2025 | 19,270.00 | 21,400.00 | 19,000.00 | 19,310.00 | 18,972.61 | 1.05% | 7,054,436 |
| Oct 24, 2025 | 21,550.00 | 22,150.00 | 18,820.00 | 19,110.00 | 18,776.10 | -8.13% | 8,961,554 |
| Oct 23, 2025 | 16,240.00 | 20,800.00 | 16,230.00 | 20,800.00 | 20,436.58 | 29.76% | 7,926,854 |
| Oct 22, 2025 | 15,920.00 | 16,040.00 | 15,110.00 | 16,030.00 | 15,749.92 | 1.46% | 483,472 |
| Oct 21, 2025 | 14,330.00 | 15,870.00 | 14,330.00 | 15,800.00 | 15,523.94 | 9.49% | 915,044 |