HanJung Natural Connectivity System.co.,Ltd (KOSDAQ:107640)
South Korea · Delayed Price · Currency is KRW 47,200
-3,500 (-6.90%)
May 20, 2026, 3:30 PM KST
KOSDAQ:107640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 49,900.00 | 50,300.00 | 45,300.00 | 47,200.00 | - | -6.90% | 265,351 |
| May 19, 2026 | 52,600.00 | 53,500.00 | 49,150.00 | 50,700.00 | 50,700.00 | -3.43% | 138,940 |
| May 18, 2026 | 52,700.00 | 53,700.00 | 50,300.00 | 52,500.00 | 52,500.00 | -3.31% | 146,504 |
| May 15, 2026 | 60,000.00 | 61,500.00 | 53,000.00 | 54,300.00 | 54,300.00 | -7.97% | 200,806 |
| May 14, 2026 | 60,500.00 | 60,900.00 | 58,100.00 | 59,000.00 | 59,000.00 | 1.20% | 165,837 |
| May 13, 2026 | 58,000.00 | 60,600.00 | 56,900.00 | 58,300.00 | 58,300.00 | -1.69% | 126,949 |
| May 12, 2026 | 64,900.00 | 65,000.00 | 56,300.00 | 59,300.00 | 59,300.00 | -5.87% | 329,557 |
| May 11, 2026 | 65,300.00 | 65,300.00 | 61,900.00 | 63,000.00 | 63,000.00 | 0.64% | 141,289 |
| May 8, 2026 | 63,800.00 | 64,400.00 | 62,300.00 | 62,600.00 | 62,600.00 | -2.19% | 104,503 |
| May 7, 2026 | 68,100.00 | 68,100.00 | 63,400.00 | 64,000.00 | 64,000.00 | -6.30% | 241,328 |
| May 6, 2026 | 71,000.00 | 71,400.00 | 67,300.00 | 68,300.00 | 68,300.00 | -2.29% | 249,314 |
| May 4, 2026 | 69,900.00 | 72,500.00 | 69,100.00 | 69,900.00 | 69,900.00 | 4.17% | 343,558 |
| Apr 30, 2026 | 69,500.00 | 69,500.00 | 66,400.00 | 67,100.00 | 67,100.00 | -4.82% | 220,481 |
| Apr 29, 2026 | 66,400.00 | 70,500.00 | 65,900.00 | 70,500.00 | 70,500.00 | 4.91% | 396,740 |
| Apr 28, 2026 | 68,400.00 | 69,700.00 | 65,100.00 | 67,200.00 | 67,200.00 | 0.15% | 341,969 |
| Apr 27, 2026 | 68,000.00 | 68,600.00 | 65,800.00 | 67,100.00 | 67,100.00 | -0.59% | 235,871 |
| Apr 24, 2026 | 67,900.00 | 68,100.00 | 65,100.00 | 67,500.00 | 67,500.00 | 2.12% | 275,113 |
| Apr 23, 2026 | 71,800.00 | 72,400.00 | 64,400.00 | 66,100.00 | 66,100.00 | -8.19% | 587,171 |
| Apr 22, 2026 | 71,500.00 | 73,000.00 | 70,300.00 | 72,000.00 | 72,000.00 | -0.69% | 729,405 |
| Apr 21, 2026 | 58,400.00 | 72,500.00 | 58,100.00 | 72,500.00 | 72,500.00 | 29.93% | 2,706,364 |
| Apr 20, 2026 | 55,900.00 | 58,200.00 | 55,300.00 | 55,800.00 | 55,800.00 | -0.53% | 235,399 |
| Apr 17, 2026 | 54,600.00 | 56,400.00 | 53,600.00 | 56,100.00 | 56,100.00 | 1.81% | 209,763 |
| Apr 16, 2026 | 55,800.00 | 56,600.00 | 54,600.00 | 55,100.00 | 55,100.00 | -0.18% | 129,131 |
| Apr 15, 2026 | 54,500.00 | 55,300.00 | 53,300.00 | 55,200.00 | 55,200.00 | 2.22% | 182,431 |
| Apr 14, 2026 | 54,100.00 | 54,600.00 | 52,600.00 | 54,000.00 | 54,000.00 | 0.37% | 182,222 |
| Apr 13, 2026 | 50,500.00 | 54,600.00 | 50,400.00 | 53,800.00 | 53,800.00 | 3.66% | 222,199 |
| Apr 10, 2026 | 49,950.00 | 52,600.00 | 49,500.00 | 51,900.00 | 51,900.00 | 5.92% | 208,333 |
| Apr 9, 2026 | 49,700.00 | 50,100.00 | 48,700.00 | 49,000.00 | 49,000.00 | -0.51% | 95,743 |
| Apr 8, 2026 | 50,800.00 | 50,900.00 | 48,300.00 | 49,250.00 | 49,250.00 | 0.41% | 270,846 |
| Apr 7, 2026 | 47,900.00 | 51,000.00 | 47,350.00 | 49,050.00 | 49,050.00 | 3.92% | 198,329 |
| Apr 6, 2026 | 48,000.00 | 49,300.00 | 46,700.00 | 47,200.00 | 47,200.00 | -0.11% | 123,407 |
| Apr 3, 2026 | 47,650.00 | 48,350.00 | 46,100.00 | 47,250.00 | 47,250.00 | 2.94% | 188,266 |
| Apr 2, 2026 | 49,600.00 | 51,100.00 | 44,700.00 | 45,900.00 | 45,900.00 | -6.99% | 244,441 |
| Apr 1, 2026 | 49,100.00 | 49,450.00 | 48,150.00 | 49,350.00 | 49,350.00 | 4.78% | 123,209 |
| Mar 31, 2026 | 51,400.00 | 51,400.00 | 47,100.00 | 47,100.00 | 47,100.00 | -7.10% | 132,060 |
| Mar 30, 2026 | 51,300.00 | 52,300.00 | 50,400.00 | 50,700.00 | 50,700.00 | -1.36% | 111,892 |
| Mar 27, 2026 | 49,200.00 | 52,000.00 | 49,050.00 | 51,400.00 | 51,400.00 | 0.98% | 92,953 |
| Mar 26, 2026 | 52,800.00 | 52,900.00 | 50,100.00 | 50,900.00 | 50,900.00 | -3.42% | 121,469 |
| Mar 25, 2026 | 53,000.00 | 53,400.00 | 51,800.00 | 52,700.00 | 52,700.00 | 2.13% | 128,848 |
| Mar 24, 2026 | 51,500.00 | 52,100.00 | 47,800.00 | 51,600.00 | 51,600.00 | 5.74% | 237,745 |
| Mar 23, 2026 | 50,900.00 | 51,000.00 | 48,550.00 | 48,800.00 | 48,800.00 | -7.05% | 172,071 |
| Mar 20, 2026 | 53,500.00 | 54,000.00 | 51,700.00 | 52,500.00 | 52,500.00 | 1.55% | 153,604 |
| 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 |