HanJung Natural Connectivity System.co.,Ltd (KOSDAQ:107640)
South Korea · Delayed Price · Currency is KRW 33,650
-1,000 (-2.89%)
Oct 10, 2025, 3:30 PM KST
KOSDAQ:107640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 35,350.00 | 35,350.00 | 32,900.00 | 33,650.00 | 33,650.00 | -2.89% | 117,987 |
| Oct 2, 2025 | 34,350.00 | 35,650.00 | 34,200.00 | 34,650.00 | 34,650.00 | 1.02% | 66,655 |
| Oct 1, 2025 | 35,200.00 | 35,200.00 | 34,100.00 | 34,300.00 | 34,300.00 | -2.14% | 66,129 |
| Sep 30, 2025 | 36,000.00 | 36,000.00 | 35,000.00 | 35,050.00 | 35,050.00 | -3.04% | 30,096 |
| Sep 29, 2025 | 36,600.00 | 36,600.00 | 35,100.00 | 36,150.00 | 36,150.00 | 3.88% | 91,220 |
| Sep 26, 2025 | 35,350.00 | 36,450.00 | 34,050.00 | 34,800.00 | 34,800.00 | -1.00% | 97,008 |
| Sep 25, 2025 | 37,300.00 | 37,400.00 | 35,000.00 | 35,150.00 | 35,150.00 | -6.02% | 153,737 |
| Sep 24, 2025 | 38,500.00 | 38,500.00 | 36,950.00 | 37,400.00 | 37,400.00 | -2.86% | 76,783 |
| Sep 23, 2025 | 38,800.00 | 39,500.00 | 37,350.00 | 38,500.00 | 38,500.00 | 0.79% | 98,243 |
| Sep 22, 2025 | 37,800.00 | 38,950.00 | 37,250.00 | 38,200.00 | 38,200.00 | 1.19% | 88,054 |
| Sep 19, 2025 | 37,050.00 | 38,000.00 | 36,450.00 | 37,750.00 | 37,750.00 | 1.48% | 86,108 |
| Sep 18, 2025 | 37,100.00 | 38,000.00 | 36,900.00 | 37,200.00 | 37,200.00 | 0.40% | 70,247 |
| Sep 17, 2025 | 39,000.00 | 39,050.00 | 37,050.00 | 37,050.00 | 37,050.00 | -5.48% | 99,952 |
| Sep 16, 2025 | 39,600.00 | 39,950.00 | 37,850.00 | 39,200.00 | 39,200.00 | -1.01% | 147,021 |
| Sep 15, 2025 | 38,700.00 | 39,950.00 | 37,700.00 | 39,600.00 | 39,600.00 | 4.35% | 184,423 |
| Sep 12, 2025 | 38,700.00 | 39,000.00 | 37,050.00 | 37,950.00 | 37,950.00 | 2.99% | 168,761 |
| Sep 11, 2025 | 35,250.00 | 36,950.00 | 34,750.00 | 36,850.00 | 36,850.00 | 6.81% | 208,755 |
| Sep 10, 2025 | 34,100.00 | 35,400.00 | 33,600.00 | 34,500.00 | 34,500.00 | 0.29% | 138,126 |
| Sep 9, 2025 | 35,300.00 | 35,550.00 | 33,950.00 | 34,400.00 | 34,400.00 | -2.55% | 93,510 |
| Sep 8, 2025 | 34,850.00 | 35,500.00 | 34,150.00 | 35,300.00 | 35,300.00 | -0.28% | 75,652 |
| Sep 5, 2025 | 35,800.00 | 36,600.00 | 35,250.00 | 35,400.00 | 35,400.00 | -0.42% | 99,571 |
| Sep 4, 2025 | 37,300.00 | 37,400.00 | 34,850.00 | 35,550.00 | 35,550.00 | 5.33% | 267,107 |
| Sep 3, 2025 | 32,300.00 | 34,200.00 | 31,900.00 | 33,750.00 | 33,750.00 | 6.97% | 120,034 |
| Sep 2, 2025 | 31,350.00 | 32,050.00 | 31,050.00 | 31,550.00 | 31,550.00 | -0.47% | 97,530 |
| Sep 1, 2025 | 33,200.00 | 33,250.00 | 31,150.00 | 31,700.00 | 31,700.00 | -5.79% | 147,443 |
| 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 |