HanJung Natural Connectivity System.co.,Ltd (KOSDAQ:107640)
South Korea · Delayed Price · Currency is KRW 40,550
-1,250 (-2.99%)
Sep 1, 2026, 3:30 PM KST
KOSDAQ:107640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 37,000.00 | 38,400.00 | 35,750.00 | 38,400.00 | 38,400.00 | 4.77% | 64,560 |
| Aug 13, 2026 | 36,600.00 | 37,300.00 | 36,000.00 | 36,650.00 | 36,650.00 | 0.41% | 54,634 |
| Aug 12, 2026 | 36,700.00 | 36,950.00 | 35,500.00 | 36,500.00 | 36,500.00 | 0.55% | 46,792 |
| Aug 11, 2026 | 36,600.00 | 37,650.00 | 36,000.00 | 36,300.00 | 36,300.00 | -2.16% | 65,552 |
| Aug 10, 2026 | 34,650.00 | 37,500.00 | 33,900.00 | 37,100.00 | 37,100.00 | 8.64% | 99,171 |
| Aug 7, 2026 | 34,750.00 | 35,900.00 | 33,050.00 | 34,150.00 | 34,150.00 | 2.25% | 103,038 |
| Aug 6, 2026 | 33,100.00 | 33,950.00 | 32,100.00 | 33,400.00 | 33,400.00 | 1.06% | 67,257 |
| Aug 5, 2026 | 32,650.00 | 33,400.00 | 32,200.00 | 33,050.00 | 33,050.00 | 2.96% | 100,914 |
| Aug 4, 2026 | 29,950.00 | 32,100.00 | 29,950.00 | 32,100.00 | 32,100.00 | 8.08% | 89,338 |
| Aug 3, 2026 | 27,650.00 | 30,500.00 | 27,400.00 | 29,700.00 | 29,700.00 | 4.58% | 49,270 |
| Jul 31, 2026 | 26,000.00 | 28,500.00 | 25,950.00 | 28,400.00 | 28,400.00 | 15.21% | 51,583 |
| Jul 30, 2026 | 23,200.00 | 26,750.00 | 23,200.00 | 24,650.00 | 24,650.00 | -1.40% | 98,020 |
| Jul 29, 2026 | 27,900.00 | 28,650.00 | 24,000.00 | 25,000.00 | 25,000.00 | -9.26% | 98,052 |
| Jul 28, 2026 | 28,850.00 | 29,300.00 | 27,300.00 | 27,550.00 | 27,550.00 | -8.77% | 82,430 |
| Jul 27, 2026 | 30,650.00 | 31,100.00 | 29,050.00 | 30,200.00 | 30,200.00 | -0.66% | 123,534 |
| Jul 24, 2026 | 31,700.00 | 32,400.00 | 30,100.00 | 30,400.00 | 30,400.00 | -6.46% | 58,839 |
| Jul 23, 2026 | 29,600.00 | 32,500.00 | 29,500.00 | 32,500.00 | 32,500.00 | 9.98% | 69,819 |
| Jul 22, 2026 | 29,600.00 | 30,550.00 | 29,400.00 | 29,550.00 | 29,550.00 | 2.78% | 41,174 |
| Jul 21, 2026 | 28,300.00 | 30,000.00 | 27,000.00 | 28,750.00 | 28,750.00 | -0.86% | 67,578 |
| Jul 20, 2026 | 29,050.00 | 29,750.00 | 27,750.00 | 29,000.00 | 29,000.00 | -5.38% | 65,709 |
| Jul 16, 2026 | 30,500.00 | 31,800.00 | 29,500.00 | 30,650.00 | 30,650.00 | -0.16% | 46,693 |
| Jul 15, 2026 | 30,350.00 | 32,100.00 | 29,400.00 | 30,700.00 | 30,700.00 | 4.42% | 148,168 |
| Jul 14, 2026 | 30,400.00 | 31,000.00 | 27,950.00 | 29,400.00 | 29,400.00 | -4.08% | 76,560 |
| Jul 13, 2026 | 32,200.00 | 33,500.00 | 29,850.00 | 30,650.00 | 30,650.00 | -2.85% | 111,584 |
| Jul 10, 2026 | 29,550.00 | 32,000.00 | 29,550.00 | 31,550.00 | 31,550.00 | 7.68% | 44,235 |
| Jul 9, 2026 | 29,600.00 | 31,000.00 | 28,200.00 | 29,300.00 | 29,300.00 | -1.01% | 79,547 |
| Jul 8, 2026 | 31,300.00 | 31,850.00 | 29,000.00 | 29,600.00 | 29,600.00 | -8.64% | 94,615 |
| Jul 7, 2026 | 33,150.00 | 33,950.00 | 31,300.00 | 32,400.00 | 32,400.00 | -2.26% | 72,100 |
| Jul 6, 2026 | 34,500.00 | 34,800.00 | 32,700.00 | 33,150.00 | 33,150.00 | -4.74% | 56,772 |
| Jul 3, 2026 | 34,700.00 | 34,950.00 | 31,600.00 | 34,800.00 | 34,800.00 | -0.29% | 53,511 |
| Jul 2, 2026 | 36,500.00 | 36,750.00 | 34,550.00 | 34,900.00 | 34,900.00 | -7.18% | 48,024 |
| Jul 1, 2026 | 36,600.00 | 37,700.00 | 36,200.00 | 37,600.00 | 37,600.00 | 4.74% | 69,184 |
| Jun 30, 2026 | 36,250.00 | 37,250.00 | 34,600.00 | 35,900.00 | 35,900.00 | -0.97% | 83,123 |
| Jun 29, 2026 | 31,150.00 | 36,250.00 | 31,150.00 | 36,250.00 | 36,250.00 | 15.63% | 111,005 |
| Jun 26, 2026 | 33,350.00 | 33,450.00 | 29,950.00 | 31,350.00 | 31,350.00 | -6.84% | 88,742 |
| Jun 25, 2026 | 35,800.00 | 36,400.00 | 33,500.00 | 33,650.00 | 33,650.00 | -5.61% | 69,328 |
| Jun 24, 2026 | 33,700.00 | 35,750.00 | 33,650.00 | 35,650.00 | 35,650.00 | 3.33% | 74,740 |
| Jun 23, 2026 | 37,600.00 | 38,850.00 | 34,500.00 | 34,500.00 | 34,500.00 | -10.16% | 106,584 |
| Jun 22, 2026 | 39,750.00 | 39,950.00 | 37,700.00 | 38,400.00 | 38,400.00 | -3.40% | 82,998 |
| Jun 19, 2026 | 42,950.00 | 43,900.00 | 38,900.00 | 39,750.00 | 39,750.00 | -7.45% | 118,020 |