Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea · Delayed Price · Currency is KRW 12,430
-1,340 (-9.73%)
At close: Nov 6, 2026
Hanla IMS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 12,760.00 | 13,000.00 | 12,430.00 | 12,430.00 | 12,430.00 | -9.73% | 59,704 |
| Nov 5, 2026 | 14,210.00 | 14,320.00 | 13,190.00 | 13,770.00 | 13,770.00 | -2.82% | 34,471 |
| Nov 4, 2026 | 14,420.00 | 14,420.00 | 13,810.00 | 14,170.00 | 14,170.00 | -0.21% | 11,544 |
| Nov 3, 2026 | 14,450.00 | 14,510.00 | 14,100.00 | 14,200.00 | 14,200.00 | -1.73% | 5,561 |
| Nov 2, 2026 | 13,310.00 | 14,700.00 | 13,310.00 | 14,450.00 | 14,450.00 | 6.02% | 22,024 |
| Oct 30, 2026 | 13,670.00 | 13,920.00 | 13,430.00 | 13,630.00 | 13,630.00 | -1.87% | 9,832 |
| Oct 29, 2026 | 14,360.00 | 14,360.00 | 13,710.00 | 13,890.00 | 13,890.00 | -2.80% | 10,102 |
| Oct 28, 2026 | 14,080.00 | 14,430.00 | 13,940.00 | 14,290.00 | 14,290.00 | 2.81% | 9,583 |
| Oct 27, 2026 | 13,760.00 | 14,080.00 | 13,740.00 | 13,900.00 | 13,900.00 | 1.31% | 10,096 |
| Oct 26, 2026 | 14,160.00 | 14,160.00 | 13,490.00 | 13,720.00 | 13,720.00 | -2.28% | 34,865 |
| Oct 23, 2026 | 14,560.00 | 14,560.00 | 13,550.00 | 14,040.00 | 14,040.00 | -3.97% | 101,788 |
| Oct 22, 2026 | 14,880.00 | 15,230.00 | 14,550.00 | 14,620.00 | 14,620.00 | -1.75% | 29,068 |
| Oct 21, 2026 | 15,570.00 | 15,570.00 | 14,830.00 | 14,880.00 | 14,880.00 | -3.56% | 19,177 |
| Oct 20, 2026 | 16,080.00 | 16,200.00 | 15,280.00 | 15,430.00 | 15,430.00 | -4.10% | 18,519 |
| Oct 19, 2026 | 15,710.00 | 16,190.00 | 15,710.00 | 16,090.00 | 16,090.00 | 0.25% | 10,272 |
| Oct 16, 2026 | 16,210.00 | 16,320.00 | 15,910.00 | 16,050.00 | 16,050.00 | 1.71% | 13,886 |
| Oct 15, 2026 | 16,390.00 | 16,390.00 | 15,740.00 | 15,780.00 | 15,780.00 | -5.79% | 29,510 |
| Oct 14, 2026 | 16,110.00 | 17,200.00 | 16,110.00 | 16,750.00 | 16,750.00 | 3.01% | 26,181 |
| Oct 13, 2026 | 16,500.00 | 16,810.00 | 15,720.00 | 16,260.00 | 16,260.00 | -2.52% | 34,972 |
| Oct 12, 2026 | 16,750.00 | 16,840.00 | 16,090.00 | 16,680.00 | 16,680.00 | -2.17% | 46,078 |
| Oct 8, 2026 | 17,130.00 | 17,130.00 | 16,620.00 | 17,050.00 | 17,050.00 | -0.47% | 18,425 |
| 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 |