Hanchem Co,. Ltd. (KOSDAQ:457370)
South Korea · Delayed Price · Currency is KRW 8,220.00
+660.00 (8.73%)
At close: Aug 11, 2026
Hanchem Co,. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 7,500.00 | 9,330.00 | 7,280.00 | 8,220.00 | 8,220.00 | 8.73% | 5,489,774 |
| Aug 10, 2026 | 7,100.00 | 7,960.00 | 6,870.00 | 7,560.00 | 7,560.00 | 7.85% | 2,149,617 |
| Aug 7, 2026 | 6,590.00 | 7,970.00 | 6,380.00 | 7,010.00 | 7,010.00 | 7.35% | 2,514,123 |
| Aug 6, 2026 | 6,890.00 | 6,900.00 | 6,460.00 | 6,530.00 | 6,530.00 | -4.25% | 78,661 |
| Aug 5, 2026 | 6,740.00 | 6,890.00 | 6,600.00 | 6,820.00 | 6,820.00 | 5.41% | 117,739 |
| Aug 4, 2026 | 6,440.00 | 6,600.00 | 6,320.00 | 6,470.00 | 6,470.00 | 2.86% | 69,293 |
| Aug 3, 2026 | 6,170.00 | 6,490.00 | 6,050.00 | 6,290.00 | 6,290.00 | 1.94% | 58,771 |
| Jul 31, 2026 | 5,880.00 | 6,250.00 | 5,830.00 | 6,170.00 | 6,170.00 | 12.59% | 140,802 |
| Jul 30, 2026 | 5,460.00 | 5,900.00 | 5,460.00 | 5,480.00 | 5,480.00 | -5.68% | 82,421 |
| Jul 29, 2026 | 6,270.00 | 6,630.00 | 5,650.00 | 5,810.00 | 5,810.00 | -8.07% | 182,504 |
| Jul 28, 2026 | 6,340.00 | 6,390.00 | 6,200.00 | 6,320.00 | 6,320.00 | -2.92% | 174,510 |
| Jul 27, 2026 | 6,490.00 | 6,660.00 | 6,410.00 | 6,510.00 | 6,510.00 | 1.24% | 62,661 |
| Jul 24, 2026 | 6,850.00 | 6,910.00 | 6,340.00 | 6,430.00 | 6,430.00 | -7.22% | 105,125 |
| Jul 23, 2026 | 6,680.00 | 6,950.00 | 6,680.00 | 6,930.00 | 6,930.00 | 4.21% | 70,614 |
| Jul 22, 2026 | 6,820.00 | 7,140.00 | 6,650.00 | 6,650.00 | 6,650.00 | -0.15% | 99,675 |
| Jul 21, 2026 | 6,500.00 | 6,800.00 | 6,450.00 | 6,660.00 | 6,660.00 | 1.06% | 86,442 |
| Jul 20, 2026 | 6,850.00 | 7,060.00 | 6,570.00 | 6,590.00 | 6,590.00 | -5.72% | 101,523 |
| Jul 16, 2026 | 7,100.00 | 7,330.00 | 6,910.00 | 6,990.00 | 6,990.00 | -4.90% | 74,960 |
| Jul 15, 2026 | 7,380.00 | 7,640.00 | 7,300.00 | 7,350.00 | 7,350.00 | 1.38% | 131,680 |
| Jul 14, 2026 | 7,200.00 | 7,410.00 | 6,850.00 | 7,250.00 | 7,250.00 | -1.36% | 114,713 |
| Jul 13, 2026 | 8,000.00 | 8,270.00 | 7,290.00 | 7,350.00 | 7,350.00 | -9.15% | 183,136 |
| Jul 10, 2026 | 7,630.00 | 8,130.00 | 7,630.00 | 8,090.00 | 8,090.00 | 7.44% | 118,763 |
| Jul 9, 2026 | 7,450.00 | 7,900.00 | 7,450.00 | 7,530.00 | 7,530.00 | 0.80% | 95,580 |
| Jul 8, 2026 | 7,690.00 | 7,900.00 | 7,440.00 | 7,470.00 | 7,470.00 | -5.56% | 133,929 |
| Jul 7, 2026 | 8,010.00 | 8,390.00 | 7,630.00 | 7,910.00 | 7,910.00 | -4.35% | 165,891 |
| Jul 6, 2026 | 8,550.00 | 8,620.00 | 8,030.00 | 8,270.00 | 8,270.00 | -3.27% | 146,455 |
| Jul 3, 2026 | 8,530.00 | 8,700.00 | 7,950.00 | 8,550.00 | 8,550.00 | 0.23% | 311,775 |
| Jul 2, 2026 | 9,480.00 | 9,600.00 | 8,530.00 | 8,530.00 | 8,530.00 | -13.84% | 247,727 |
| Jul 1, 2026 | 9,730.00 | 10,030.00 | 9,450.00 | 9,900.00 | 9,900.00 | 2.59% | 290,059 |
| Jun 30, 2026 | 9,270.00 | 10,190.00 | 9,150.00 | 9,650.00 | 9,650.00 | 4.10% | 760,342 |
| Jun 29, 2026 | 8,760.00 | 9,620.00 | 8,760.00 | 9,270.00 | 9,270.00 | 4.16% | 273,620 |
| Jun 26, 2026 | 9,650.00 | 10,300.00 | 8,600.00 | 8,900.00 | 8,900.00 | -9.28% | 471,681 |
| Jun 25, 2026 | 10,690.00 | 11,170.00 | 9,700.00 | 9,810.00 | 9,810.00 | -6.21% | 461,599 |
| Jun 24, 2026 | 11,160.00 | 11,550.00 | 10,300.00 | 10,460.00 | 10,460.00 | -7.10% | 539,522 |
| Jun 23, 2026 | 13,030.00 | 13,260.00 | 11,150.00 | 11,260.00 | 11,260.00 | -14.05% | 730,070 |
| Jun 22, 2026 | 13,150.00 | 13,910.00 | 12,800.00 | 13,100.00 | 13,100.00 | -4.73% | 690,883 |
| Jun 19, 2026 | 15,140.00 | 15,890.00 | 12,850.00 | 13,750.00 | 13,750.00 | -9.54% | 1,478,608 |
| Jun 18, 2026 | 13,450.00 | 17,000.00 | 13,210.00 | 15,200.00 | 15,200.00 | 9.83% | 9,227,212 |
| Jun 17, 2026 | 13,190.00 | 14,690.00 | 12,880.00 | 13,840.00 | 13,840.00 | 2.67% | 903,379 |
| Jun 16, 2026 | 14,110.00 | 14,900.00 | 13,190.00 | 13,480.00 | 13,480.00 | -1.39% | 1,346,809 |
| Jun 15, 2026 | 12,500.00 | 14,920.00 | 12,450.00 | 13,670.00 | 13,670.00 | 12.98% | 2,447,975 |
| Jun 12, 2026 | 12,470.00 | 13,150.00 | 12,020.00 | 12,100.00 | 12,100.00 | 0.08% | 964,344 |
| Jun 11, 2026 | 12,090.00 | 13,000.00 | 11,400.00 | 12,090.00 | 12,090.00 | -2.89% | 1,431,626 |
| Jun 10, 2026 | 13,700.00 | 14,000.00 | 12,080.00 | 12,450.00 | 12,450.00 | -13.06% | 1,146,982 |
| Jun 9, 2026 | 13,260.00 | 15,130.00 | 13,130.00 | 14,320.00 | 14,320.00 | 9.73% | 5,660,850 |
| Jun 8, 2026 | 13,940.00 | 17,040.00 | 13,010.00 | 13,050.00 | 13,050.00 | -11.04% | 14,459,952 |
| Jun 5, 2026 | 10,870.00 | 14,670.00 | 10,400.00 | 14,670.00 | 14,670.00 | 29.94% | 8,327,128 |
| Jun 4, 2026 | 11,370.00 | 12,390.00 | 11,100.00 | 11,290.00 | 11,290.00 | -4.08% | 618,887 |
| Jun 2, 2026 | 10,570.00 | 12,060.00 | 10,060.00 | 11,770.00 | 11,770.00 | 7.69% | 1,686,116 |
| Jun 1, 2026 | 11,850.00 | 12,350.00 | 10,500.00 | 10,930.00 | 10,930.00 | -8.69% | 1,156,056 |