Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea · Delayed Price · Currency is KRW 19,900
+160 (0.81%)
At close: May 21, 2026
Hanla IMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 20,150.00 | 20,300.00 | 19,520.00 | 19,900.00 | 19,900.00 | 0.81% | 110,480 |
| May 20, 2026 | 19,680.00 | 20,300.00 | 19,040.00 | 19,740.00 | 19,740.00 | -1.15% | 99,568 |
| May 19, 2026 | 20,450.00 | 21,300.00 | 19,110.00 | 19,970.00 | 19,970.00 | -1.14% | 151,350 |
| May 18, 2026 | 20,500.00 | 20,550.00 | 19,110.00 | 20,200.00 | 20,200.00 | -3.35% | 114,617 |
| May 15, 2026 | 21,100.00 | 21,100.00 | 19,800.00 | 20,900.00 | 20,900.00 | 0.97% | 278,375 |
| May 14, 2026 | 21,300.00 | 21,300.00 | 19,700.00 | 20,700.00 | 20,700.00 | -3.50% | 288,295 |
| May 13, 2026 | 20,500.00 | 21,600.00 | 20,000.00 | 21,450.00 | 21,450.00 | 5.15% | 262,603 |
| May 12, 2026 | 19,970.00 | 20,700.00 | 18,010.00 | 20,400.00 | 20,400.00 | 2.20% | 299,253 |
| May 11, 2026 | 19,410.00 | 20,750.00 | 19,330.00 | 19,960.00 | 19,960.00 | 6.17% | 336,990 |
| May 8, 2026 | 19,160.00 | 19,160.00 | 18,580.00 | 18,800.00 | 18,800.00 | -2.08% | 84,073 |
| May 7, 2026 | 19,170.00 | 19,500.00 | 18,520.00 | 19,200.00 | 19,200.00 | 0.58% | 113,399 |
| May 6, 2026 | 19,750.00 | 19,830.00 | 19,020.00 | 19,090.00 | 19,090.00 | -2.65% | 113,240 |
| May 4, 2026 | 20,950.00 | 21,000.00 | 19,240.00 | 19,610.00 | 19,610.00 | -6.40% | 320,246 |
| Apr 30, 2026 | 20,700.00 | 21,000.00 | 20,300.00 | 20,950.00 | 20,950.00 | 1.95% | 179,969 |
| Apr 29, 2026 | 21,000.00 | 21,300.00 | 19,910.00 | 20,550.00 | 20,550.00 | -2.14% | 191,982 |
| Apr 28, 2026 | 19,950.00 | 21,550.00 | 19,480.00 | 21,000.00 | 21,000.00 | 5.00% | 420,163 |
| Apr 27, 2026 | 20,600.00 | 20,750.00 | 19,620.00 | 20,000.00 | 20,000.00 | 0.40% | 272,337 |
| Apr 24, 2026 | 18,870.00 | 20,000.00 | 18,730.00 | 19,920.00 | 19,920.00 | 7.68% | 606,880 |
| Apr 23, 2026 | 18,790.00 | 18,870.00 | 17,880.00 | 18,500.00 | 18,500.00 | -2.12% | 225,643 |
| Apr 22, 2026 | 17,770.00 | 19,410.00 | 17,640.00 | 18,900.00 | 18,900.00 | 5.18% | 429,958 |
| Apr 21, 2026 | 17,180.00 | 18,050.00 | 16,810.00 | 17,970.00 | 17,970.00 | 5.58% | 207,796 |
| Apr 20, 2026 | 17,350.00 | 17,380.00 | 16,810.00 | 17,020.00 | 17,020.00 | -0.47% | 55,652 |
| Apr 17, 2026 | 16,650.00 | 17,260.00 | 16,210.00 | 17,100.00 | 17,100.00 | 3.07% | 135,934 |
| Apr 16, 2026 | 16,850.00 | 16,850.00 | 16,370.00 | 16,590.00 | 16,590.00 | -0.54% | 52,825 |
| Apr 15, 2026 | 16,590.00 | 16,860.00 | 15,810.00 | 16,680.00 | 16,680.00 | 1.89% | 138,532 |
| Apr 14, 2026 | 15,700.00 | 16,490.00 | 15,650.00 | 16,370.00 | 16,370.00 | 6.30% | 130,106 |
| Apr 13, 2026 | 15,150.00 | 15,890.00 | 15,130.00 | 15,400.00 | 15,400.00 | -0.96% | 30,528 |
| Apr 10, 2026 | 15,280.00 | 15,700.00 | 15,280.00 | 15,550.00 | 15,550.00 | 2.50% | 28,090 |
| Apr 9, 2026 | 15,460.00 | 15,510.00 | 15,130.00 | 15,170.00 | 15,170.00 | -1.88% | 13,308 |
| Apr 8, 2026 | 15,170.00 | 15,500.00 | 15,110.00 | 15,460.00 | 15,460.00 | 4.81% | 38,468 |
| Apr 7, 2026 | 15,020.00 | 15,130.00 | 14,650.00 | 14,750.00 | 14,750.00 | -1.40% | 23,406 |
| Apr 6, 2026 | 15,360.00 | 15,360.00 | 14,860.00 | 14,960.00 | 14,960.00 | -2.60% | 39,620 |
| Apr 3, 2026 | 14,830.00 | 15,730.00 | 14,830.00 | 15,360.00 | 15,360.00 | 5.79% | 70,751 |
| Apr 2, 2026 | 15,340.00 | 15,510.00 | 14,450.00 | 14,520.00 | 14,520.00 | -4.91% | 60,303 |
| Apr 1, 2026 | 14,670.00 | 15,320.00 | 14,640.00 | 15,270.00 | 15,270.00 | 6.63% | 53,269 |
| Mar 31, 2026 | 14,800.00 | 14,820.00 | 14,310.00 | 14,320.00 | 14,320.00 | -2.05% | 41,956 |
| Mar 30, 2026 | 14,690.00 | 14,970.00 | 14,390.00 | 14,620.00 | 14,620.00 | -4.01% | 53,049 |
| Mar 27, 2026 | 15,110.00 | 15,320.00 | 14,680.00 | 15,230.00 | 15,230.00 | -0.13% | 66,034 |
| Mar 26, 2026 | 15,720.00 | 15,860.00 | 15,210.00 | 15,250.00 | 15,250.00 | -2.68% | 48,173 |
| Mar 25, 2026 | 15,830.00 | 15,950.00 | 15,450.00 | 15,670.00 | 15,670.00 | -1.01% | 56,847 |
| Mar 24, 2026 | 15,910.00 | 16,070.00 | 15,370.00 | 15,830.00 | 15,830.00 | 1.09% | 54,335 |
| Mar 23, 2026 | 16,040.00 | 16,050.00 | 15,450.00 | 15,660.00 | 15,660.00 | -3.57% | 66,936 |
| Mar 20, 2026 | 15,930.00 | 16,620.00 | 15,890.00 | 16,240.00 | 16,240.00 | 2.01% | 74,730 |
| Mar 19, 2026 | 16,070.00 | 16,130.00 | 15,850.00 | 15,920.00 | 15,920.00 | -1.61% | 51,095 |
| Mar 18, 2026 | 16,300.00 | 16,530.00 | 15,960.00 | 16,180.00 | 16,180.00 | 2.28% | 84,466 |
| Mar 17, 2026 | 16,190.00 | 16,190.00 | 15,810.00 | 15,820.00 | 15,820.00 | -1.37% | 31,561 |
| Mar 16, 2026 | 16,420.00 | 16,720.00 | 15,800.00 | 16,040.00 | 16,040.00 | -1.29% | 81,482 |
| Mar 13, 2026 | 16,160.00 | 16,420.00 | 15,940.00 | 16,250.00 | 16,250.00 | 0.56% | 81,850 |
| Mar 12, 2026 | 15,950.00 | 16,380.00 | 15,590.00 | 16,160.00 | 16,160.00 | 1.32% | 71,230 |
| Mar 11, 2026 | 15,700.00 | 16,320.00 | 15,700.00 | 15,950.00 | 15,950.00 | 1.66% | 89,875 |