Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea · Delayed Price · Currency is KRW 17,050
-80 (-0.47%)
At close: Oct 8, 2026
Hanla IMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 17,130.00 | 17,130.00 | 16,620.00 | 17,050.00 | 17,050.00 | -0.47% | 18,780 |
| Oct 7, 2026 | 16,810.00 | 17,170.00 | 16,810.00 | 17,130.00 | 17,130.00 | 1.06% | 12,360 |
| Oct 6, 2026 | 16,740.00 | 17,180.00 | 16,720.00 | 16,950.00 | 16,950.00 | 0.71% | 23,427 |
| Oct 2, 2026 | 16,760.00 | 16,940.00 | 16,600.00 | 16,830.00 | 16,830.00 | 0.24% | 9,215 |
| Oct 1, 2026 | 16,860.00 | 16,900.00 | 16,570.00 | 16,790.00 | 16,790.00 | -0.42% | 7,984 |
| Sep 30, 2026 | 16,650.00 | 16,980.00 | 16,540.00 | 16,860.00 | 16,860.00 | 1.63% | 12,800 |
| Sep 29, 2026 | 16,480.00 | 16,880.00 | 16,360.00 | 16,590.00 | 16,590.00 | -0.36% | 6,662 |
| Sep 28, 2026 | 16,540.00 | 16,790.00 | 16,330.00 | 16,650.00 | 16,650.00 | 2.15% | 9,867 |
| Sep 23, 2026 | 16,220.00 | 16,590.00 | 16,000.00 | 16,300.00 | 16,300.00 | 1.88% | 16,533 |
| Sep 22, 2026 | 16,250.00 | 16,460.00 | 15,880.00 | 16,000.00 | 16,000.00 | -1.78% | 27,136 |
| Sep 21, 2026 | 16,430.00 | 16,580.00 | 16,290.00 | 16,290.00 | 16,290.00 | -0.73% | 10,997 |
| Sep 18, 2026 | 16,730.00 | 16,930.00 | 16,390.00 | 16,410.00 | 16,410.00 | -1.91% | 5,958 |
| Sep 17, 2026 | 16,360.00 | 16,770.00 | 16,270.00 | 16,730.00 | 16,730.00 | 3.40% | 15,957 |
| Sep 16, 2026 | 16,170.00 | 16,320.00 | 15,750.00 | 16,180.00 | 16,180.00 | 0.87% | 10,363 |
| Sep 15, 2026 | 16,370.00 | 16,590.00 | 16,040.00 | 16,040.00 | 16,040.00 | -2.79% | 9,014 |
| Sep 14, 2026 | 16,510.00 | 16,740.00 | 16,390.00 | 16,500.00 | 16,500.00 | -1.49% | 12,540 |
| Sep 11, 2026 | 16,450.00 | 16,850.00 | 16,450.00 | 16,750.00 | 16,750.00 | 0.84% | 14,479 |
| Sep 10, 2026 | 16,560.00 | 16,840.00 | 16,380.00 | 16,610.00 | 16,610.00 | -0.36% | 11,158 |
| Sep 9, 2026 | 16,730.00 | 16,970.00 | 16,570.00 | 16,670.00 | 16,670.00 | -0.36% | 13,582 |
| Sep 8, 2026 | 16,930.00 | 17,120.00 | 16,600.00 | 16,730.00 | 16,730.00 | -0.77% | 9,608 |
| Sep 7, 2026 | 17,080.00 | 17,260.00 | 16,820.00 | 16,860.00 | 16,860.00 | -1.69% | 22,356 |
| Sep 4, 2026 | 17,120.00 | 17,390.00 | 16,990.00 | 17,150.00 | 17,150.00 | -0.06% | 6,841 |
| Sep 3, 2026 | 17,390.00 | 17,570.00 | 16,810.00 | 17,160.00 | 17,160.00 | 1.30% | 26,350 |
| Sep 2, 2026 | 17,110.00 | 17,600.00 | 16,940.00 | 16,940.00 | 16,940.00 | -3.37% | 11,778 |
| Sep 1, 2026 | 17,590.00 | 17,590.00 | 17,200.00 | 17,530.00 | 17,530.00 | 0.63% | 10,821 |
| Aug 31, 2026 | 17,550.00 | 17,670.00 | 17,150.00 | 17,420.00 | 17,420.00 | -1.53% | 17,668 |
| Aug 28, 2026 | 17,970.00 | 18,100.00 | 17,410.00 | 17,690.00 | 17,690.00 | -1.45% | 19,384 |
| Aug 27, 2026 | 17,910.00 | 17,970.00 | 17,700.00 | 17,950.00 | 17,950.00 | -0.55% | 20,137 |
| Aug 26, 2026 | 18,090.00 | 18,160.00 | 17,480.00 | 18,050.00 | 18,050.00 | 0.73% | 17,859 |
| Aug 25, 2026 | 17,360.00 | 18,120.00 | 17,140.00 | 17,920.00 | 17,920.00 | 0.84% | 20,670 |
| Aug 24, 2026 | 17,150.00 | 17,770.00 | 17,120.00 | 17,770.00 | 17,770.00 | 3.43% | 16,380 |
| Aug 21, 2026 | 17,680.00 | 17,680.00 | 16,870.00 | 17,180.00 | 17,180.00 | -2.94% | 31,731 |
| Aug 20, 2026 | 17,900.00 | 17,990.00 | 17,670.00 | 17,700.00 | 17,700.00 | -0.84% | 16,071 |
| Aug 19, 2026 | 17,740.00 | 18,040.00 | 17,070.00 | 17,850.00 | 17,850.00 | -0.39% | 14,843 |
| Aug 18, 2026 | 18,600.00 | 18,600.00 | 17,910.00 | 17,920.00 | 17,920.00 | -3.14% | 28,218 |
| Aug 14, 2026 | 18,430.00 | 18,860.00 | 18,370.00 | 18,500.00 | 18,500.00 | 0.82% | 24,549 |
| Aug 13, 2026 | 18,650.00 | 18,760.00 | 18,230.00 | 18,350.00 | 18,350.00 | -1.34% | 14,140 |
| Aug 12, 2026 | 18,340.00 | 18,760.00 | 18,180.00 | 18,600.00 | 18,600.00 | 0.87% | 20,363 |
| Aug 11, 2026 | 18,570.00 | 19,040.00 | 17,910.00 | 18,440.00 | 18,440.00 | 0.11% | 27,868 |
| Aug 10, 2026 | 17,300.00 | 18,550.00 | 17,300.00 | 18,420.00 | 18,420.00 | 5.80% | 51,421 |
| Aug 7, 2026 | 17,500.00 | 17,580.00 | 17,070.00 | 17,410.00 | 17,410.00 | 0.29% | 18,269 |
| Aug 6, 2026 | 17,800.00 | 17,810.00 | 17,210.00 | 17,360.00 | 17,360.00 | -2.14% | 35,246 |
| Aug 5, 2026 | 17,760.00 | 18,040.00 | 17,640.00 | 17,740.00 | 17,740.00 | 0.51% | 37,764 |
| Aug 4, 2026 | 17,350.00 | 17,740.00 | 16,950.00 | 17,650.00 | 17,650.00 | 2.50% | 37,214 |
| Aug 3, 2026 | 17,300.00 | 17,650.00 | 17,060.00 | 17,220.00 | 17,220.00 | 0.12% | 37,292 |
| Jul 31, 2026 | 15,440.00 | 17,590.00 | 15,440.00 | 17,200.00 | 17,200.00 | 12.42% | 65,907 |
| Jul 30, 2026 | 14,560.00 | 16,270.00 | 14,560.00 | 15,300.00 | 15,300.00 | -1.61% | 83,142 |
| Jul 29, 2026 | 17,060.00 | 17,060.00 | 15,000.00 | 15,550.00 | 15,550.00 | -7.16% | 126,807 |
| Jul 28, 2026 | 16,030.00 | 18,990.00 | 15,560.00 | 16,750.00 | 16,750.00 | - | 119,815 |
| Jul 27, 2026 | 16,990.00 | 16,990.00 | 16,270.00 | 16,750.00 | 16,750.00 | -0.12% | 45,397 |