HanJung Natural Connectivity System.co.,Ltd (KOSDAQ:107640)
South Korea · Delayed Price · Currency is KRW 31,700
-1,950 (-5.79%)
Sep 1, 2025, 3:30 PM KST
KOSDAQ:107640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 34,250.00 | 34,950.00 | 33,350.00 | 33,650.00 | 33,650.00 | 0.15% | 127,039 |
| Aug 28, 2025 | 34,000.00 | 34,850.00 | 33,100.00 | 33,600.00 | 33,600.00 | -1.90% | 67,607 |
| Aug 27, 2025 | 34,300.00 | 35,900.00 | 33,250.00 | 34,250.00 | 34,250.00 | 5.55% | 248,865 |
| Aug 26, 2025 | 32,700.00 | 32,950.00 | 32,250.00 | 32,450.00 | 32,450.00 | -0.15% | 67,564 |
| Aug 25, 2025 | 32,400.00 | 32,900.00 | 32,000.00 | 32,500.00 | 32,500.00 | 3.34% | 163,093 |
| Aug 22, 2025 | 30,950.00 | 31,750.00 | 30,775.00 | 31,450.00 | 31,450.00 | 1.78% | 133,181 |
| Aug 21, 2025 | 33,650.00 | 33,700.00 | 30,550.00 | 30,900.00 | 30,900.00 | -8.17% | 490,071 |
| Aug 20, 2025 | 33,800.00 | 34,400.00 | 32,550.00 | 33,650.00 | 33,650.00 | -4.27% | 177,741 |
| Aug 19, 2025 | 35,800.00 | 36,300.00 | 34,950.00 | 35,150.00 | 35,150.00 | -0.14% | 139,650 |
| Aug 18, 2025 | 36,050.00 | 36,950.00 | 34,550.00 | 35,200.00 | 35,200.00 | -5.88% | 357,545 |
| Aug 14, 2025 | 37,500.00 | 37,900.00 | 36,500.00 | 37,400.00 | 37,400.00 | -0.13% | 101,164 |
| Aug 13, 2025 | 39,100.00 | 39,900.00 | 36,000.00 | 37,450.00 | 37,450.00 | -2.60% | 245,649 |
| Aug 12, 2025 | 37,900.00 | 40,000.00 | 37,450.00 | 38,450.00 | 38,450.00 | 0.52% | 359,659 |
| Aug 11, 2025 | 38,600.00 | 40,800.00 | 38,050.00 | 38,250.00 | 38,250.00 | 0.26% | 329,433 |
| Aug 8, 2025 | 38,850.00 | 39,200.00 | 37,300.00 | 38,150.00 | 38,150.00 | -0.26% | 213,692 |
| Aug 7, 2025 | 38,900.00 | 39,100.00 | 38,200.00 | 38,250.00 | 38,250.00 | -1.80% | 172,147 |
| Aug 6, 2025 | 35,750.00 | 39,650.00 | 35,700.00 | 38,950.00 | 38,950.00 | 8.04% | 604,487 |
| Aug 5, 2025 | 32,700.00 | 40,450.00 | 32,700.00 | 36,050.00 | 36,050.00 | 11.96% | 1,544,777 |
| Aug 4, 2025 | 31,850.00 | 32,550.00 | 31,400.00 | 32,200.00 | 32,200.00 | -0.92% | 185,124 |
| Aug 1, 2025 | 34,200.00 | 34,200.00 | 31,750.00 | 32,500.00 | 32,500.00 | -6.88% | 241,041 |
| Jul 31, 2025 | 34,900.00 | 35,100.00 | 33,700.00 | 34,900.00 | 34,900.00 | 0.87% | 144,821 |
| Jul 30, 2025 | 34,600.00 | 35,600.00 | 34,050.00 | 34,600.00 | 34,600.00 | 0.14% | 285,716 |
| Jul 29, 2025 | 32,500.00 | 34,550.00 | 31,200.00 | 34,550.00 | 34,550.00 | 4.70% | 314,787 |
| Jul 28, 2025 | 31,700.00 | 33,150.00 | 31,100.00 | 33,000.00 | 33,000.00 | 9.27% | 399,806 |
| Jul 25, 2025 | 30,850.00 | 31,350.00 | 30,050.00 | 30,200.00 | 30,200.00 | -4.28% | 229,693 |
| Jul 24, 2025 | 31,150.00 | 32,550.00 | 29,800.00 | 31,550.00 | 31,550.00 | 4.99% | 508,971 |
| Jul 23, 2025 | 27,500.00 | 30,400.00 | 27,200.00 | 30,050.00 | 30,050.00 | 10.28% | 553,726 |
| Jul 22, 2025 | 27,250.00 | 27,750.00 | 25,700.00 | 27,250.00 | 27,250.00 | -0.91% | 126,496 |
| Jul 21, 2025 | 26,950.00 | 27,800.00 | 26,700.00 | 27,500.00 | 27,500.00 | 2.23% | 71,131 |
| Jul 18, 2025 | 26,650.00 | 27,300.00 | 26,400.00 | 26,900.00 | 26,900.00 | 0.94% | 61,122 |
| Jul 17, 2025 | 26,900.00 | 26,900.00 | 26,100.00 | 26,650.00 | 26,650.00 | -0.56% | 58,441 |
| Jul 16, 2025 | 26,800.00 | 27,400.00 | 26,400.00 | 26,800.00 | 26,800.00 | -0.56% | 78,308 |
| Jul 15, 2025 | 28,400.00 | 28,550.00 | 26,650.00 | 26,950.00 | 26,950.00 | -1.46% | 134,062 |
| Jul 14, 2025 | 27,800.00 | 28,050.00 | 26,900.00 | 27,350.00 | 27,350.00 | 0.37% | 163,848 |
| Jul 11, 2025 | 27,600.00 | 28,000.00 | 26,250.00 | 27,250.00 | 27,250.00 | 0.37% | 190,146 |
| Jul 10, 2025 | 25,700.00 | 27,400.00 | 25,350.00 | 27,150.00 | 27,150.00 | 6.47% | 225,075 |
| Jul 9, 2025 | 24,300.00 | 26,200.00 | 24,200.00 | 25,500.00 | 25,500.00 | 5.37% | 175,002 |
| Jul 8, 2025 | 23,850.00 | 24,250.00 | 23,700.00 | 24,200.00 | 24,200.00 | 0.83% | 33,425 |
| Jul 7, 2025 | 24,350.00 | 24,500.00 | 23,650.00 | 24,000.00 | 24,000.00 | -1.84% | 33,615 |
| Jul 4, 2025 | 25,400.00 | 25,450.00 | 24,400.00 | 24,450.00 | 24,450.00 | -3.36% | 99,959 |
| Jul 3, 2025 | 25,700.00 | 25,850.00 | 25,150.00 | 25,300.00 | 25,300.00 | -1.17% | 54,645 |
| Jul 2, 2025 | 25,100.00 | 25,800.00 | 24,800.00 | 25,600.00 | 25,600.00 | 1.79% | 71,986 |
| Jul 1, 2025 | 25,900.00 | 25,900.00 | 24,900.00 | 25,150.00 | 25,150.00 | -1.95% | 80,845 |
| Jun 30, 2025 | 25,100.00 | 26,000.00 | 24,950.00 | 25,650.00 | 25,650.00 | 2.19% | 66,610 |
| Jun 27, 2025 | 26,000.00 | 26,000.00 | 25,000.00 | 25,100.00 | 25,100.00 | -3.09% | 58,923 |
| Jun 26, 2025 | 26,600.00 | 26,800.00 | 25,350.00 | 25,900.00 | 25,900.00 | -0.58% | 93,055 |
| Jun 25, 2025 | 26,900.00 | 26,900.00 | 25,350.00 | 26,050.00 | 26,050.00 | -0.19% | 88,635 |
| Jun 24, 2025 | 25,750.00 | 26,150.00 | 25,350.00 | 26,100.00 | 26,100.00 | 3.37% | 128,387 |
| Jun 23, 2025 | 24,650.00 | 25,350.00 | 24,100.00 | 25,250.00 | 25,250.00 | -0.20% | 129,485 |
| Jun 20, 2025 | 25,100.00 | 25,500.00 | 24,650.00 | 25,300.00 | 25,300.00 | - | 138,564 |