HanJung Natural Connectivity System.co.,Ltd (KOSDAQ:107640)
South Korea · Delayed Price · Currency is KRW 38,750
-1,800 (-4.44%)
Sep 22, 2026, 3:30 PM KST
KOSDAQ:107640 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 41,350.00 | 41,550.00 | 38,400.00 | 38,600.00 | - | -4.81% | 87,095 |
| 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 |
| 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 |