Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea · Delayed Price · Currency is KRW 16,750
0.00 (0.00%)
At close: Jul 28, 2026
Hanla IMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 16,990.00 | 16,990.00 | 16,270.00 | 16,750.00 | 16,750.00 | -0.12% | 45,397 |
| Jul 24, 2026 | 15,930.00 | 17,290.00 | 15,930.00 | 16,770.00 | 16,770.00 | 4.88% | 91,792 |
| Jul 23, 2026 | 15,040.00 | 16,170.00 | 15,040.00 | 15,990.00 | 15,990.00 | 6.39% | 45,420 |
| Jul 22, 2026 | 15,010.00 | 15,570.00 | 15,010.00 | 15,030.00 | 15,030.00 | 1.55% | 42,675 |
| Jul 21, 2026 | 15,050.00 | 15,400.00 | 14,690.00 | 14,800.00 | 14,800.00 | -1.60% | 66,728 |
| Jul 20, 2026 | 15,620.00 | 15,690.00 | 15,010.00 | 15,040.00 | 15,040.00 | -3.40% | 35,605 |
| Jul 16, 2026 | 15,860.00 | 16,220.00 | 15,150.00 | 15,570.00 | 15,570.00 | -1.64% | 49,518 |
| Jul 15, 2026 | 15,270.00 | 15,880.00 | 15,270.00 | 15,830.00 | 15,830.00 | 3.13% | 30,203 |
| Jul 14, 2026 | 15,260.00 | 15,640.00 | 14,440.00 | 15,350.00 | 15,350.00 | 2.27% | 59,458 |
| Jul 13, 2026 | 15,160.00 | 15,680.00 | 14,510.00 | 15,010.00 | 15,010.00 | -0.86% | 38,042 |
| Jul 10, 2026 | 14,090.00 | 15,490.00 | 14,090.00 | 15,140.00 | 15,140.00 | 6.47% | 21,827 |
| Jul 9, 2026 | 13,920.00 | 14,500.00 | 13,770.00 | 14,220.00 | 14,220.00 | 2.16% | 37,955 |
| Jul 8, 2026 | 14,210.00 | 14,780.00 | 13,920.00 | 13,920.00 | 13,920.00 | -6.70% | 71,726 |
| Jul 7, 2026 | 14,850.00 | 14,920.00 | 14,170.00 | 14,920.00 | 14,920.00 | -3.24% | 62,291 |
| Jul 6, 2026 | 14,910.00 | 15,460.00 | 14,600.00 | 15,420.00 | 15,420.00 | 2.59% | 24,441 |
| Jul 3, 2026 | 14,380.00 | 15,340.00 | 14,040.00 | 15,030.00 | 15,030.00 | 2.11% | 35,941 |
| Jul 2, 2026 | 15,400.00 | 15,490.00 | 14,580.00 | 14,720.00 | 14,720.00 | -5.09% | 53,913 |
| Jul 1, 2026 | 15,170.00 | 15,580.00 | 15,010.00 | 15,510.00 | 15,510.00 | 2.31% | 42,748 |
| Jun 30, 2026 | 15,610.00 | 15,680.00 | 15,030.00 | 15,160.00 | 15,160.00 | -2.88% | 14,634 |
| Jun 29, 2026 | 14,000.00 | 15,740.00 | 14,000.00 | 15,610.00 | 15,610.00 | 13.44% | 58,160 |
| Jun 26, 2026 | 14,550.00 | 14,550.00 | 13,390.00 | 13,760.00 | 13,760.00 | -4.24% | 67,098 |
| Jun 25, 2026 | 15,130.00 | 15,260.00 | 14,370.00 | 14,370.00 | 14,370.00 | -3.88% | 67,948 |
| Jun 24, 2026 | 14,720.00 | 15,550.00 | 13,610.00 | 14,950.00 | 14,950.00 | -0.33% | 89,177 |
| Jun 23, 2026 | 16,630.00 | 17,060.00 | 15,000.00 | 15,000.00 | 15,000.00 | -10.18% | 94,132 |
| Jun 22, 2026 | 17,330.00 | 17,760.00 | 16,610.00 | 16,700.00 | 16,700.00 | -2.74% | 88,841 |
| Jun 19, 2026 | 18,690.00 | 18,790.00 | 17,170.00 | 17,170.00 | 17,170.00 | -7.44% | 118,391 |
| Jun 18, 2026 | 19,330.00 | 19,330.00 | 18,230.00 | 18,550.00 | 18,550.00 | -3.94% | 58,746 |
| Jun 17, 2026 | 19,640.00 | 20,550.00 | 19,250.00 | 19,310.00 | 19,310.00 | -2.23% | 63,759 |
| Jun 16, 2026 | 18,890.00 | 20,700.00 | 18,890.00 | 19,750.00 | 19,750.00 | 4.61% | 139,662 |
| Jun 15, 2026 | 18,880.00 | 19,350.00 | 18,600.00 | 18,880.00 | 18,880.00 | 2.22% | 48,596 |
| Jun 12, 2026 | 19,880.00 | 19,880.00 | 18,470.00 | 18,470.00 | 18,470.00 | 0.33% | 72,782 |
| Jun 11, 2026 | 18,850.00 | 18,870.00 | 18,260.00 | 18,410.00 | 18,410.00 | -1.23% | 21,297 |
| Jun 10, 2026 | 17,940.00 | 18,680.00 | 17,750.00 | 18,640.00 | 18,640.00 | 2.98% | 74,740 |
| Jun 9, 2026 | 17,900.00 | 18,540.00 | 17,650.00 | 18,100.00 | 18,100.00 | 1.91% | 50,297 |
| Jun 8, 2026 | 18,150.00 | 18,840.00 | 17,760.00 | 17,760.00 | 17,760.00 | -8.59% | 109,507 |
| Jun 5, 2026 | 18,810.00 | 19,820.00 | 17,400.00 | 19,430.00 | 19,430.00 | 3.30% | 118,231 |
| Jun 4, 2026 | 19,050.00 | 19,640.00 | 18,750.00 | 18,810.00 | 18,810.00 | 0.59% | 64,153 |
| Jun 2, 2026 | 19,050.00 | 19,050.00 | 17,830.00 | 18,700.00 | 18,700.00 | -2.76% | 99,275 |
| Jun 1, 2026 | 20,100.00 | 20,350.00 | 18,900.00 | 19,230.00 | 19,230.00 | -6.42% | 151,307 |
| May 29, 2026 | 20,900.00 | 21,200.00 | 19,900.00 | 20,550.00 | 20,550.00 | -3.97% | 125,383 |
| May 28, 2026 | 21,750.00 | 21,750.00 | 19,610.00 | 21,400.00 | 21,400.00 | -1.15% | 188,824 |
| May 27, 2026 | 20,850.00 | 21,850.00 | 20,000.00 | 21,650.00 | 21,650.00 | 2.36% | 244,810 |
| May 26, 2026 | 21,800.00 | 22,000.00 | 20,800.00 | 21,150.00 | 21,150.00 | -1.63% | 139,557 |
| May 22, 2026 | 19,890.00 | 21,700.00 | 19,870.00 | 21,500.00 | 21,500.00 | 8.04% | 232,325 |
| 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 |