HanJung Natural Connectivity System.co.,Ltd (KOSDAQ:107640)
South Korea · Delayed Price · Currency is KRW 48,100
+450 (0.94%)
Oct 30, 2026, 3:30 PM KST
KOSDAQ:107640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 46,200.00 | 51,000.00 | 46,150.00 | 48,100.00 | 48,100.00 | 0.94% | 202,114 |
| Oct 29, 2026 | 46,700.00 | 49,400.00 | 44,600.00 | 47,650.00 | 47,650.00 | 2.03% | 279,959 |
| Oct 28, 2026 | 44,900.00 | 46,700.00 | 44,650.00 | 46,700.00 | 46,700.00 | 8.98% | 100,066 |
| Oct 27, 2026 | 41,800.00 | 44,700.00 | 41,700.00 | 42,850.00 | 42,850.00 | 3.38% | 103,279 |
| Oct 26, 2026 | 44,800.00 | 44,800.00 | 41,100.00 | 41,450.00 | 41,450.00 | -9.69% | 131,405 |
| Oct 23, 2026 | 48,350.00 | 49,450.00 | 45,400.00 | 45,900.00 | 45,900.00 | -7.18% | 147,758 |
| Oct 22, 2026 | 49,500.00 | 51,500.00 | 46,950.00 | 49,450.00 | 49,450.00 | -1.69% | 263,954 |
| Oct 21, 2026 | 49,400.00 | 52,000.00 | 48,400.00 | 50,300.00 | 50,300.00 | 2.97% | 333,832 |
| Oct 20, 2026 | 48,600.00 | 50,600.00 | 46,850.00 | 48,850.00 | 48,850.00 | 0.51% | 232,554 |
| Oct 19, 2026 | 40,100.00 | 49,300.00 | 40,000.00 | 48,600.00 | 48,600.00 | 15.99% | 332,402 |
| Oct 16, 2026 | 43,200.00 | 44,000.00 | 41,100.00 | 41,900.00 | 41,900.00 | 0.60% | 87,907 |
| Oct 15, 2026 | 46,800.00 | 47,650.00 | 40,900.00 | 41,650.00 | 41,650.00 | -13.32% | 229,223 |
| Oct 14, 2026 | 43,850.00 | 49,250.00 | 43,650.00 | 48,050.00 | 48,050.00 | 9.70% | 244,924 |
| Oct 13, 2026 | 43,750.00 | 44,600.00 | 41,300.00 | 43,800.00 | 43,800.00 | -3.20% | 109,953 |
| Oct 12, 2026 | 48,850.00 | 49,200.00 | 45,250.00 | 45,250.00 | 45,250.00 | -6.41% | 132,256 |
| Oct 8, 2026 | 47,100.00 | 48,650.00 | 45,800.00 | 48,350.00 | 48,350.00 | 2.76% | 201,616 |
| Oct 7, 2026 | 45,650.00 | 48,300.00 | 45,050.00 | 47,050.00 | 47,050.00 | 3.75% | 273,827 |
| Oct 6, 2026 | 42,900.00 | 45,450.00 | 42,700.00 | 45,350.00 | 45,350.00 | 7.46% | 200,247 |
| Oct 2, 2026 | 42,300.00 | 42,650.00 | 41,350.00 | 42,200.00 | 42,200.00 | 1.20% | 79,969 |
| Oct 1, 2026 | 41,300.00 | 41,900.00 | 40,750.00 | 41,700.00 | 41,700.00 | 1.21% | 46,033 |
| Sep 30, 2026 | 41,550.00 | 42,100.00 | 40,650.00 | 41,200.00 | 41,200.00 | 3.26% | 52,888 |
| Sep 29, 2026 | 40,650.00 | 40,700.00 | 39,550.00 | 39,900.00 | 39,900.00 | -1.85% | 37,601 |
| Sep 28, 2026 | 40,850.00 | 42,600.00 | 40,600.00 | 40,650.00 | 40,650.00 | 0.99% | 69,474 |
| Sep 23, 2026 | 39,400.00 | 41,200.00 | 39,100.00 | 40,250.00 | 40,250.00 | 3.87% | 77,926 |
| Sep 22, 2026 | 41,350.00 | 41,550.00 | 38,400.00 | 38,750.00 | 38,750.00 | -4.44% | 101,221 |
| Sep 21, 2026 | 41,700.00 | 41,800.00 | 40,550.00 | 40,550.00 | 40,550.00 | -3.34% | 52,395 |
| Sep 18, 2026 | 41,700.00 | 42,350.00 | 40,750.00 | 41,950.00 | 41,950.00 | 1.70% | 65,990 |
| Sep 17, 2026 | 42,750.00 | 43,000.00 | 41,250.00 | 41,250.00 | 41,250.00 | -4.29% | 71,660 |
| Sep 16, 2026 | 41,750.00 | 44,000.00 | 41,200.00 | 43,100.00 | 43,100.00 | 2.86% | 208,988 |
| Sep 15, 2026 | 41,250.00 | 42,100.00 | 40,900.00 | 41,900.00 | 41,900.00 | 0.60% | 52,251 |
| Sep 14, 2026 | 41,500.00 | 42,450.00 | 40,950.00 | 41,650.00 | 41,650.00 | -1.30% | 81,712 |
| Sep 11, 2026 | 41,100.00 | 42,400.00 | 40,950.00 | 42,200.00 | 42,200.00 | -0.59% | 81,736 |
| Sep 10, 2026 | 42,200.00 | 42,700.00 | 41,050.00 | 42,450.00 | 42,450.00 | -1.62% | 91,671 |
| Sep 9, 2026 | 41,400.00 | 43,650.00 | 40,950.00 | 43,150.00 | 43,150.00 | 4.48% | 132,919 |
| Sep 8, 2026 | 41,550.00 | 42,800.00 | 40,800.00 | 41,300.00 | 41,300.00 | 1.98% | 146,388 |
| Sep 7, 2026 | 40,200.00 | 41,200.00 | 39,600.00 | 40,500.00 | 40,500.00 | 1.76% | 76,931 |
| Sep 4, 2026 | 40,800.00 | 40,800.00 | 39,050.00 | 39,800.00 | 39,800.00 | 0.25% | 118,905 |
| Sep 3, 2026 | 39,900.00 | 41,200.00 | 38,000.00 | 39,700.00 | 39,700.00 | 0.25% | 131,199 |
| Sep 2, 2026 | 39,350.00 | 41,400.00 | 38,600.00 | 39,600.00 | 39,600.00 | -2.34% | 175,744 |
| Sep 1, 2026 | 41,850.00 | 43,350.00 | 40,550.00 | 40,550.00 | 40,550.00 | -2.99% | 134,784 |
| Aug 31, 2026 | 42,550.00 | 43,400.00 | 39,750.00 | 41,800.00 | 41,800.00 | 0.72% | 261,758 |
| Aug 28, 2026 | 40,050.00 | 42,000.00 | 39,250.00 | 41,500.00 | 41,500.00 | 1.47% | 174,212 |
| Aug 27, 2026 | 35,850.00 | 41,450.00 | 35,400.00 | 40,900.00 | 40,900.00 | 16.36% | 439,653 |
| Aug 26, 2026 | 36,200.00 | 36,200.00 | 34,400.00 | 35,150.00 | 35,150.00 | -2.09% | 51,611 |
| Aug 25, 2026 | 35,450.00 | 36,700.00 | 33,275.00 | 35,900.00 | 35,900.00 | -0.83% | 56,246 |
| Aug 24, 2026 | 33,250.00 | 36,950.00 | 33,100.00 | 36,200.00 | 36,200.00 | 11.21% | 136,622 |
| Aug 21, 2026 | 35,300.00 | 35,300.00 | 32,300.00 | 32,550.00 | 32,550.00 | -9.08% | 80,858 |
| Aug 20, 2026 | 34,500.00 | 36,750.00 | 34,500.00 | 35,800.00 | 35,800.00 | 4.68% | 109,840 |
| Aug 19, 2026 | 34,150.00 | 35,900.00 | 33,600.00 | 34,200.00 | 34,200.00 | - | 77,045 |
| Aug 18, 2026 | 38,400.00 | 38,400.00 | 33,750.00 | 34,200.00 | 34,200.00 | -10.94% | 173,126 |