HanJung Natural Connectivity System.co.,Ltd (KOSDAQ:107640)
South Korea · Delayed Price · Currency is KRW 52,500
+800 (1.55%)
At close: Mar 20, 2026
KOSDAQ:107640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 53,500.00 | 54,000.00 | 51,700.00 | 52,500.00 | - | 1.55% | 155,572 |
| Mar 19, 2026 | 53,200.00 | 53,200.00 | 51,400.00 | 51,700.00 | 51,700.00 | -4.26% | 156,223 |
| Mar 18, 2026 | 55,800.00 | 55,900.00 | 52,600.00 | 54,000.00 | 54,000.00 | -0.55% | 208,027 |
| Mar 17, 2026 | 62,100.00 | 62,100.00 | 53,800.00 | 54,300.00 | 54,300.00 | -9.95% | 414,839 |
| Mar 16, 2026 | 61,900.00 | 63,200.00 | 58,200.00 | 60,300.00 | 60,300.00 | -0.33% | 210,319 |
| Mar 13, 2026 | 59,400.00 | 63,600.00 | 58,500.00 | 60,500.00 | 60,500.00 | -1.31% | 361,054 |
| Mar 12, 2026 | 58,100.00 | 61,900.00 | 57,800.00 | 61,300.00 | 61,300.00 | 6.61% | 431,324 |
| Mar 11, 2026 | 54,500.00 | 62,500.00 | 53,500.00 | 57,500.00 | 57,500.00 | 8.49% | 874,435 |
| Mar 10, 2026 | 52,000.00 | 54,100.00 | 49,800.00 | 53,000.00 | 53,000.00 | 11.11% | 416,683 |
| Mar 9, 2026 | 48,650.00 | 51,700.00 | 46,000.00 | 47,700.00 | 47,700.00 | -7.02% | 227,935 |
| Mar 6, 2026 | 45,950.00 | 51,500.00 | 45,400.00 | 51,300.00 | 51,300.00 | 13.75% | 304,941 |
| Mar 5, 2026 | 44,500.00 | 46,200.00 | 43,600.00 | 45,100.00 | 45,100.00 | 11.77% | 209,682 |
| Mar 4, 2026 | 49,000.00 | 50,300.00 | 39,350.00 | 40,350.00 | 40,350.00 | -20.88% | 437,694 |
| Mar 3, 2026 | 55,100.00 | 55,100.00 | 50,000.00 | 51,000.00 | 51,000.00 | -9.89% | 331,779 |
| Feb 27, 2026 | 51,600.00 | 58,500.00 | 51,200.00 | 56,600.00 | 56,600.00 | 8.85% | 550,195 |
| Feb 26, 2026 | 50,400.00 | 52,400.00 | 49,500.00 | 52,000.00 | 52,000.00 | 4.84% | 240,574 |
| Feb 25, 2026 | 51,200.00 | 51,200.00 | 49,350.00 | 49,600.00 | 49,600.00 | -1.39% | 139,474 |
| Feb 24, 2026 | 48,500.00 | 51,700.00 | 48,500.00 | 50,300.00 | 50,300.00 | 8.99% | 422,159 |
| Feb 23, 2026 | 48,600.00 | 48,600.00 | 45,800.00 | 46,150.00 | 46,150.00 | -3.75% | 199,311 |
| Feb 20, 2026 | 50,500.00 | 50,500.00 | 47,800.00 | 47,950.00 | 47,950.00 | -5.05% | 204,719 |
| Feb 19, 2026 | 50,000.00 | 51,000.00 | 48,350.00 | 50,500.00 | 50,500.00 | 2.23% | 195,066 |
| Feb 13, 2026 | 50,400.00 | 50,800.00 | 49,200.00 | 49,400.00 | 49,400.00 | -4.45% | 123,666 |
| Feb 12, 2026 | 50,400.00 | 52,500.00 | 49,850.00 | 51,700.00 | 51,700.00 | 1.57% | 169,100 |
| Feb 11, 2026 | 52,200.00 | 53,500.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.55% | 140,442 |
| Feb 10, 2026 | 51,900.00 | 52,400.00 | 50,600.00 | 51,700.00 | 51,700.00 | 0.39% | 141,172 |
| Feb 9, 2026 | 50,600.00 | 52,000.00 | 49,300.00 | 51,500.00 | 51,500.00 | 4.89% | 194,709 |
| Feb 6, 2026 | 49,850.00 | 50,300.00 | 47,700.00 | 49,100.00 | 49,100.00 | -7.36% | 245,299 |
| Feb 5, 2026 | 54,700.00 | 55,400.00 | 51,600.00 | 53,000.00 | 53,000.00 | 0.38% | 307,187 |
| Feb 4, 2026 | 50,400.00 | 53,900.00 | 49,950.00 | 52,800.00 | 52,800.00 | 6.24% | 476,557 |
| Feb 3, 2026 | 48,150.00 | 50,400.00 | 46,850.00 | 49,700.00 | 49,700.00 | 6.88% | 155,540 |
| Feb 2, 2026 | 49,500.00 | 50,700.00 | 46,300.00 | 46,500.00 | 46,500.00 | -9.71% | 248,354 |
| Jan 30, 2026 | 50,000.00 | 53,300.00 | 48,650.00 | 51,500.00 | 51,500.00 | 2.18% | 358,803 |
| Jan 29, 2026 | 51,500.00 | 51,900.00 | 48,100.00 | 50,400.00 | 50,400.00 | -2.33% | 226,661 |
| Jan 28, 2026 | 51,000.00 | 52,500.00 | 49,350.00 | 51,600.00 | 51,600.00 | 2.58% | 237,086 |
| Jan 27, 2026 | 47,600.00 | 51,900.00 | 47,100.00 | 50,300.00 | 50,300.00 | 3.18% | 306,784 |
| Jan 26, 2026 | 48,300.00 | 49,150.00 | 47,350.00 | 48,750.00 | 48,750.00 | 2.09% | 137,509 |
| Jan 23, 2026 | 51,200.00 | 51,200.00 | 46,750.00 | 47,750.00 | 47,750.00 | -2.85% | 207,490 |
| Jan 22, 2026 | 46,200.00 | 51,000.00 | 46,100.00 | 49,150.00 | 49,150.00 | 8.74% | 505,438 |
| Jan 21, 2026 | 44,950.00 | 45,700.00 | 43,300.00 | 45,200.00 | 45,200.00 | -3.11% | 119,427 |
| Jan 20, 2026 | 44,300.00 | 47,600.00 | 43,800.00 | 46,650.00 | 46,650.00 | 4.60% | 306,867 |
| Jan 19, 2026 | 43,500.00 | 45,600.00 | 43,100.00 | 44,600.00 | 44,600.00 | 2.53% | 195,435 |
| Jan 16, 2026 | 45,250.00 | 45,400.00 | 43,150.00 | 43,500.00 | 43,500.00 | -3.44% | 127,995 |
| Jan 15, 2026 | 45,000.00 | 45,450.00 | 43,850.00 | 45,050.00 | 45,050.00 | 0.33% | 147,006 |
| Jan 14, 2026 | 46,250.00 | 46,600.00 | 44,350.00 | 44,900.00 | 44,900.00 | -5.27% | 168,969 |
| Jan 13, 2026 | 44,800.00 | 47,950.00 | 43,850.00 | 47,400.00 | 47,400.00 | 7.48% | 257,143 |
| Jan 12, 2026 | 44,650.00 | 45,200.00 | 43,400.00 | 44,100.00 | 44,100.00 | 0.46% | 123,446 |
| Jan 9, 2026 | 42,300.00 | 43,950.00 | 40,900.00 | 43,900.00 | 43,900.00 | 5.28% | 215,661 |
| Jan 8, 2026 | 43,400.00 | 43,500.00 | 41,500.00 | 41,700.00 | 41,700.00 | -3.81% | 154,231 |
| Jan 7, 2026 | 45,350.00 | 45,350.00 | 43,100.00 | 43,350.00 | 43,350.00 | -3.24% | 127,283 |
| Jan 6, 2026 | 46,650.00 | 46,700.00 | 44,300.00 | 44,800.00 | 44,800.00 | -1.97% | 153,599 |