Hanchem Co,. Ltd. (KOSDAQ:457370)
South Korea · Delayed Price · Currency is KRW 9,260.00
0.00 (0.00%)
At close: Aug 28, 2025
Hanchem Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 9,220.00 | 9,350.00 | 9,200.00 | 9,260.00 | - | - | 51,644 |
| Aug 27, 2025 | 9,310.00 | 9,360.00 | 9,150.00 | 9,260.00 | - | -0.43% | 52,216 |
| Aug 26, 2025 | 9,320.00 | 9,370.00 | 9,190.00 | 9,300.00 | - | -0.11% | 42,522 |
| Aug 25, 2025 | 9,000.00 | 9,380.00 | 8,970.00 | 9,310.00 | - | 4.37% | 143,796 |
| Aug 22, 2025 | 8,900.00 | 9,080.00 | 8,750.00 | 8,920.00 | - | - | 53,092 |
| Aug 21, 2025 | 8,800.00 | 9,000.00 | 8,720.00 | 8,920.00 | - | 1.36% | 50,565 |
| Aug 20, 2025 | 8,810.00 | 8,860.00 | 8,600.00 | 8,800.00 | - | -1.12% | 82,207 |
| Aug 19, 2025 | 9,120.00 | 9,240.00 | 8,900.00 | 8,900.00 | - | -2.84% | 154,237 |
| Aug 18, 2025 | 9,000.00 | 9,440.00 | 9,000.00 | 9,160.00 | - | - | 172,031 |
| Aug 14, 2025 | 9,450.00 | 9,500.00 | 9,100.00 | 9,160.00 | - | -4.98% | 384,896 |
| Aug 13, 2025 | 9,550.00 | 11,000.00 | 9,100.00 | 9,640.00 | - | 3.66% | 4,256,755 |
| Aug 12, 2025 | 9,030.00 | 9,800.00 | 9,010.00 | 9,300.00 | - | 2.54% | 205,085 |
| Aug 11, 2025 | 9,090.00 | 9,270.00 | 8,950.00 | 9,070.00 | - | -0.33% | 37,352 |
| Aug 8, 2025 | 9,220.00 | 9,220.00 | 9,000.00 | 9,100.00 | - | - | 40,076 |
| Aug 7, 2025 | 9,390.00 | 9,440.00 | 9,000.00 | 9,100.00 | - | -1.62% | 100,318 |
| Aug 6, 2025 | 9,000.00 | 9,380.00 | 8,910.00 | 9,250.00 | - | 2.32% | 86,423 |
| Aug 5, 2025 | 8,960.00 | 9,220.00 | 8,880.00 | 9,040.00 | - | 1.92% | 56,482 |
| Aug 4, 2025 | 8,170.00 | 9,490.00 | 8,170.00 | 8,870.00 | - | 7.91% | 457,454 |
| Aug 1, 2025 | 8,400.00 | 8,490.00 | 8,200.00 | 8,220.00 | - | -3.75% | 55,324 |
| Jul 31, 2025 | 8,440.00 | 8,690.00 | 8,410.00 | 8,540.00 | - | 1.18% | 52,201 |
| Jul 30, 2025 | 8,940.00 | 9,150.00 | 8,160.00 | 8,440.00 | - | -6.12% | 162,313 |
| Jul 29, 2025 | 8,880.00 | 9,080.00 | 8,850.00 | 8,990.00 | - | 1.12% | 37,825 |
| Jul 28, 2025 | 9,060.00 | 9,060.00 | 8,800.00 | 8,890.00 | - | -1.88% | 35,544 |
| Jul 25, 2025 | 9,110.00 | 9,160.00 | 8,900.00 | 9,060.00 | - | -0.66% | 39,720 |
| Jul 24, 2025 | 8,760.00 | 9,200.00 | 8,760.00 | 9,120.00 | - | 4.23% | 79,537 |
| Jul 23, 2025 | 9,030.00 | 9,100.00 | 8,720.00 | 8,750.00 | - | -3.10% | 66,382 |
| Jul 22, 2025 | 8,950.00 | 9,080.00 | 8,890.00 | 9,030.00 | - | 1.23% | 47,285 |
| Jul 21, 2025 | 8,900.00 | 8,970.00 | 8,710.00 | 8,920.00 | - | 0.22% | 75,189 |
| Jul 18, 2025 | 9,180.00 | 9,180.00 | 8,840.00 | 8,900.00 | - | -3.05% | 71,359 |
| Jul 17, 2025 | 9,250.00 | 9,260.00 | 8,890.00 | 9,180.00 | - | -0.76% | 79,064 |
| Jul 16, 2025 | 9,120.00 | 9,500.00 | 8,960.00 | 9,250.00 | - | 1.76% | 93,002 |
| Jul 15, 2025 | 9,150.00 | 9,270.00 | 8,900.00 | 9,090.00 | - | -0.87% | 86,296 |
| Jul 14, 2025 | 9,400.00 | 9,500.00 | 9,110.00 | 9,170.00 | - | -2.24% | 101,725 |
| Jul 11, 2025 | 8,600.00 | 9,530.00 | 8,560.00 | 9,380.00 | - | 10.48% | 556,089 |
| Jul 10, 2025 | 8,350.00 | 8,630.00 | 8,250.00 | 8,490.00 | - | 2.17% | 60,357 |
| Jul 9, 2025 | 8,150.00 | 8,330.00 | 8,150.00 | 8,310.00 | - | 1.22% | 21,341 |
| Jul 8, 2025 | 8,160.00 | 8,320.00 | 8,150.00 | 8,210.00 | - | -0.48% | 31,763 |
| Jul 7, 2025 | 8,240.00 | 8,280.00 | 8,110.00 | 8,250.00 | - | 0.86% | 25,777 |
| Jul 4, 2025 | 8,430.00 | 8,440.00 | 8,110.00 | 8,180.00 | - | -2.97% | 91,718 |
| Jul 3, 2025 | 8,500.00 | 8,550.00 | 8,360.00 | 8,430.00 | - | -0.71% | 50,062 |
| Jul 2, 2025 | 8,640.00 | 8,640.00 | 8,260.00 | 8,490.00 | - | -0.82% | 58,717 |
| Jul 1, 2025 | 8,560.00 | 8,630.00 | 8,440.00 | 8,560.00 | - | 1.78% | 25,063 |
| Jun 30, 2025 | 8,580.00 | 8,600.00 | 8,360.00 | 8,410.00 | - | -0.94% | 29,549 |
| Jun 27, 2025 | 8,400.00 | 8,580.00 | 8,320.00 | 8,490.00 | - | 1.07% | 35,648 |
| Jun 26, 2025 | 8,690.00 | 8,830.00 | 8,340.00 | 8,400.00 | - | -4.00% | 67,851 |
| Jun 25, 2025 | 8,760.00 | 8,880.00 | 8,650.00 | 8,750.00 | - | -0.11% | 44,127 |
| Jun 24, 2025 | 8,660.00 | 9,080.00 | 8,650.00 | 8,760.00 | - | 1.15% | 125,870 |
| Jun 23, 2025 | 8,630.00 | 8,890.00 | 8,510.00 | 8,660.00 | - | 0.12% | 96,772 |
| Jun 20, 2025 | 8,850.00 | 8,850.00 | 8,490.00 | 8,650.00 | - | -2.26% | 99,821 |
| Jun 19, 2025 | 8,930.00 | 8,930.00 | 8,690.00 | 8,850.00 | - | 0.11% | 43,226 |