Hanchem Co,. Ltd. (KOSDAQ:457370)
South Korea · Delayed Price · Currency is KRW 10,080
-50 (-0.49%)
At close: Oct 10, 2025
Hanchem Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 10,140.00 | 10,240.00 | 9,920.00 | 10,080.00 | 10,080.00 | -0.49% | 72,860 |
| Oct 2, 2025 | 9,900.00 | 10,220.00 | 9,900.00 | 10,130.00 | 10,130.00 | 2.43% | 79,114 |
| Oct 1, 2025 | 9,800.00 | 10,120.00 | 9,800.00 | 9,890.00 | 9,890.00 | 0.20% | 48,014 |
| Sep 30, 2025 | 9,750.00 | 10,150.00 | 9,610.00 | 9,870.00 | 9,870.00 | 1.23% | 77,455 |
| Sep 29, 2025 | 9,480.00 | 9,870.00 | 9,350.00 | 9,750.00 | 9,750.00 | 2.85% | 50,509 |
| Sep 26, 2025 | 9,780.00 | 10,000.00 | 9,460.00 | 9,480.00 | 9,480.00 | -3.46% | 74,160 |
| Sep 25, 2025 | 9,820.00 | 10,100.00 | 9,710.00 | 9,820.00 | 9,820.00 | - | 55,434 |
| Sep 24, 2025 | 10,000.00 | 10,050.00 | 9,650.00 | 9,820.00 | 9,820.00 | -1.80% | 79,347 |
| Sep 23, 2025 | 10,250.00 | 10,340.00 | 9,860.00 | 10,000.00 | 10,000.00 | -1.77% | 96,391 |
| Sep 22, 2025 | 10,010.00 | 10,280.00 | 9,960.00 | 10,180.00 | 10,180.00 | 2.41% | 100,060 |
| Sep 19, 2025 | 10,330.00 | 10,330.00 | 9,910.00 | 9,940.00 | 9,940.00 | -3.50% | 122,318 |
| Sep 18, 2025 | 10,240.00 | 10,380.00 | 10,090.00 | 10,300.00 | 10,300.00 | 1.48% | 85,266 |
| Sep 17, 2025 | 10,160.00 | 10,460.00 | 10,070.00 | 10,150.00 | 10,150.00 | -0.10% | 194,465 |
| Sep 16, 2025 | 9,670.00 | 10,380.00 | 9,650.00 | 10,160.00 | 10,160.00 | 5.94% | 367,946 |
| Sep 15, 2025 | 10,000.00 | 10,000.00 | 9,590.00 | 9,590.00 | 9,590.00 | -3.52% | 115,381 |
| Sep 12, 2025 | 9,660.00 | 9,970.00 | 9,510.00 | 9,940.00 | 9,940.00 | 4.08% | 131,501 |
| Sep 11, 2025 | 9,700.00 | 9,780.00 | 9,460.00 | 9,550.00 | 9,550.00 | -1.65% | 123,693 |
| Sep 10, 2025 | 9,700.00 | 9,850.00 | 9,650.00 | 9,710.00 | 9,710.00 | 0.10% | 51,059 |
| Sep 9, 2025 | 9,600.00 | 9,830.00 | 9,600.00 | 9,700.00 | 9,700.00 | 0.62% | 74,254 |
| Sep 8, 2025 | 9,460.00 | 9,710.00 | 9,420.00 | 9,640.00 | 9,640.00 | 2.01% | 49,144 |
| Sep 5, 2025 | 9,630.00 | 9,640.00 | 9,370.00 | 9,450.00 | 9,450.00 | -1.05% | 87,422 |
| Sep 4, 2025 | 9,570.00 | 9,700.00 | 9,540.00 | 9,550.00 | 9,550.00 | -0.21% | 52,025 |
| Sep 3, 2025 | 9,610.00 | 9,770.00 | 9,400.00 | 9,570.00 | 9,570.00 | -1.54% | 122,780 |
| Sep 2, 2025 | 9,840.00 | 9,880.00 | 9,580.00 | 9,720.00 | 9,720.00 | -1.22% | 130,283 |
| Sep 1, 2025 | 9,640.00 | 10,050.00 | 9,530.00 | 9,840.00 | 9,840.00 | 3.04% | 314,540 |
| Aug 29, 2025 | 9,270.00 | 9,600.00 | 9,150.00 | 9,550.00 | 9,550.00 | 3.13% | 149,520 |
| Aug 28, 2025 | 9,220.00 | 9,350.00 | 9,200.00 | 9,260.00 | 9,260.00 | - | 51,644 |
| Aug 27, 2025 | 9,310.00 | 9,360.00 | 9,150.00 | 9,260.00 | 9,260.00 | -0.43% | 52,216 |
| Aug 26, 2025 | 9,320.00 | 9,370.00 | 9,190.00 | 9,300.00 | 9,300.00 | -0.11% | 42,522 |
| Aug 25, 2025 | 9,000.00 | 9,380.00 | 8,970.00 | 9,310.00 | 9,310.00 | 4.37% | 143,796 |
| Aug 22, 2025 | 8,900.00 | 9,080.00 | 8,750.00 | 8,920.00 | 8,920.00 | - | 53,092 |
| Aug 21, 2025 | 8,800.00 | 9,000.00 | 8,720.00 | 8,920.00 | 8,920.00 | 1.36% | 50,565 |
| Aug 20, 2025 | 8,810.00 | 8,860.00 | 8,600.00 | 8,800.00 | 8,800.00 | -1.12% | 82,207 |
| Aug 19, 2025 | 9,120.00 | 9,240.00 | 8,900.00 | 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 | 9,160.00 | - | 172,031 |
| Aug 14, 2025 | 9,450.00 | 9,500.00 | 9,100.00 | 9,160.00 | 9,160.00 | -4.98% | 384,896 |
| Aug 13, 2025 | 9,550.00 | 11,000.00 | 9,100.00 | 9,640.00 | 9,640.00 | 3.66% | 4,256,755 |
| Aug 12, 2025 | 9,030.00 | 9,800.00 | 9,010.00 | 9,300.00 | 9,300.00 | 2.54% | 205,085 |
| Aug 11, 2025 | 9,090.00 | 9,270.00 | 8,950.00 | 9,070.00 | 9,070.00 | -0.33% | 37,352 |
| Aug 8, 2025 | 9,220.00 | 9,220.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 40,076 |
| Aug 7, 2025 | 9,390.00 | 9,440.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.62% | 100,318 |
| Aug 6, 2025 | 9,000.00 | 9,380.00 | 8,910.00 | 9,250.00 | 9,250.00 | 2.32% | 86,423 |
| Aug 5, 2025 | 8,960.00 | 9,220.00 | 8,880.00 | 9,040.00 | 9,040.00 | 1.92% | 56,482 |
| Aug 4, 2025 | 8,170.00 | 9,490.00 | 8,170.00 | 8,870.00 | 8,870.00 | 7.91% | 457,454 |
| Aug 1, 2025 | 8,400.00 | 8,490.00 | 8,200.00 | 8,220.00 | 8,220.00 | -3.75% | 55,324 |
| Jul 31, 2025 | 8,440.00 | 8,690.00 | 8,410.00 | 8,540.00 | 8,540.00 | 1.18% | 52,201 |
| Jul 30, 2025 | 8,940.00 | 9,150.00 | 8,160.00 | 8,440.00 | 8,440.00 | -6.12% | 162,313 |
| Jul 29, 2025 | 8,880.00 | 9,080.00 | 8,850.00 | 8,990.00 | 8,990.00 | 1.12% | 37,825 |
| Jul 28, 2025 | 9,060.00 | 9,060.00 | 8,800.00 | 8,890.00 | 8,890.00 | -1.88% | 35,544 |
| Jul 25, 2025 | 9,110.00 | 9,160.00 | 8,900.00 | 9,060.00 | 9,060.00 | -0.66% | 39,720 |