Hanchem Co,. Ltd. (KOSDAQ:457370)
South Korea · Delayed Price · Currency is KRW 7,520.00
-140.00 (-1.83%)
At close: May 20, 2026
Hanchem Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 7,670.00 | 7,670.00 | 7,370.00 | 7,520.00 | 7,520.00 | -1.83% | 104,444 |
| May 19, 2026 | 7,990.00 | 8,110.00 | 7,660.00 | 7,660.00 | 7,660.00 | -5.43% | 112,948 |
| May 18, 2026 | 8,200.00 | 8,270.00 | 7,750.00 | 8,100.00 | 8,100.00 | -1.22% | 67,958 |
| May 15, 2026 | 8,890.00 | 8,890.00 | 8,100.00 | 8,200.00 | 8,200.00 | -5.53% | 59,929 |
| May 14, 2026 | 8,800.00 | 8,900.00 | 8,580.00 | 8,680.00 | 8,680.00 | -0.80% | 53,881 |
| May 13, 2026 | 8,750.00 | 8,810.00 | 8,570.00 | 8,750.00 | 8,750.00 | 0.23% | 28,185 |
| May 12, 2026 | 9,100.00 | 9,100.00 | 8,510.00 | 8,730.00 | 8,730.00 | -3.00% | 56,264 |
| May 11, 2026 | 9,260.00 | 9,340.00 | 8,940.00 | 9,000.00 | 9,000.00 | -2.81% | 100,829 |
| May 8, 2026 | 9,250.00 | 9,330.00 | 9,160.00 | 9,260.00 | 9,260.00 | -0.22% | 48,164 |
| May 7, 2026 | 9,390.00 | 9,500.00 | 9,180.00 | 9,280.00 | 9,280.00 | - | 88,665 |
| May 6, 2026 | 9,310.00 | 9,520.00 | 8,900.00 | 9,280.00 | 9,280.00 | - | 84,141 |
| May 4, 2026 | 9,300.00 | 9,540.00 | 9,270.00 | 9,280.00 | 9,280.00 | - | 72,974 |
| Apr 30, 2026 | 9,320.00 | 9,480.00 | 9,160.00 | 9,280.00 | 9,280.00 | -0.22% | 82,396 |
| Apr 29, 2026 | 9,320.00 | 9,370.00 | 9,190.00 | 9,300.00 | 9,300.00 | -0.53% | 66,917 |
| Apr 28, 2026 | 9,480.00 | 9,480.00 | 9,280.00 | 9,350.00 | 9,350.00 | -1.37% | 65,443 |
| Apr 27, 2026 | 9,390.00 | 9,650.00 | 9,210.00 | 9,480.00 | 9,480.00 | 0.85% | 103,597 |
| Apr 24, 2026 | 9,060.00 | 9,490.00 | 9,060.00 | 9,400.00 | 9,400.00 | 4.10% | 121,175 |
| Apr 23, 2026 | 9,160.00 | 9,210.00 | 8,800.00 | 9,030.00 | 9,030.00 | -0.99% | 63,636 |
| Apr 22, 2026 | 9,200.00 | 9,250.00 | 9,000.00 | 9,120.00 | 9,120.00 | -0.87% | 74,770 |
| Apr 21, 2026 | 8,690.00 | 9,270.00 | 8,680.00 | 9,200.00 | 9,200.00 | 5.87% | 165,207 |
| Apr 20, 2026 | 8,670.00 | 8,900.00 | 8,520.00 | 8,690.00 | 8,690.00 | 0.23% | 49,525 |
| Apr 17, 2026 | 8,600.00 | 8,750.00 | 8,400.00 | 8,670.00 | 8,670.00 | 2.00% | 75,767 |
| Apr 16, 2026 | 8,600.00 | 8,660.00 | 8,450.00 | 8,500.00 | 8,500.00 | - | 39,306 |
| Apr 15, 2026 | 8,330.00 | 8,620.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.53% | 83,115 |
| Apr 14, 2026 | 8,210.00 | 8,370.00 | 8,210.00 | 8,290.00 | 8,290.00 | 1.22% | 42,586 |
| Apr 13, 2026 | 8,070.00 | 8,280.00 | 7,970.00 | 8,190.00 | 8,190.00 | 0.24% | 41,773 |
| Apr 10, 2026 | 7,960.00 | 8,220.00 | 7,960.00 | 8,170.00 | 8,170.00 | 3.29% | 30,696 |
| Apr 9, 2026 | 8,050.00 | 8,110.00 | 7,850.00 | 7,910.00 | 7,910.00 | -2.83% | 32,849 |
| Apr 8, 2026 | 7,840.00 | 8,170.00 | 7,840.00 | 8,140.00 | 8,140.00 | 5.99% | 44,294 |
| Apr 7, 2026 | 7,960.00 | 8,050.00 | 7,640.00 | 7,680.00 | 7,680.00 | -2.04% | 33,322 |
| Apr 6, 2026 | 7,730.00 | 7,990.00 | 7,730.00 | 7,840.00 | 7,840.00 | 1.03% | 32,052 |
| Apr 3, 2026 | 7,760.00 | 7,910.00 | 7,710.00 | 7,760.00 | 7,760.00 | 1.57% | 27,084 |
| Apr 2, 2026 | 8,430.00 | 8,430.00 | 7,590.00 | 7,640.00 | 7,640.00 | -8.50% | 135,768 |
| Apr 1, 2026 | 8,130.00 | 8,350.00 | 8,130.00 | 8,350.00 | 8,350.00 | 4.38% | 33,333 |
| Mar 31, 2026 | 8,110.00 | 8,250.00 | 7,630.00 | 8,000.00 | 8,000.00 | -0.50% | 57,142 |
| Mar 30, 2026 | 8,160.00 | 8,160.00 | 7,950.00 | 8,040.00 | 8,040.00 | -3.71% | 28,782 |
| Mar 27, 2026 | 8,330.00 | 8,480.00 | 8,150.00 | 8,350.00 | 8,350.00 | -0.71% | 41,886 |
| Mar 26, 2026 | 8,570.00 | 8,730.00 | 8,400.00 | 8,410.00 | 8,410.00 | -1.64% | 77,515 |
| Mar 25, 2026 | 8,610.00 | 8,710.00 | 8,490.00 | 8,550.00 | 8,550.00 | -0.70% | 63,724 |
| Mar 24, 2026 | 8,510.00 | 8,840.00 | 8,430.00 | 8,610.00 | 8,610.00 | 2.26% | 71,237 |
| Mar 23, 2026 | 8,650.00 | 8,650.00 | 8,400.00 | 8,420.00 | 8,420.00 | -5.07% | 56,514 |
| Mar 20, 2026 | 8,960.00 | 9,160.00 | 8,860.00 | 8,870.00 | 8,870.00 | -1.00% | 80,160 |
| Mar 19, 2026 | 9,060.00 | 9,140.00 | 8,860.00 | 8,960.00 | 8,960.00 | -4.48% | 99,282 |
| Mar 18, 2026 | 8,710.00 | 9,570.00 | 8,710.00 | 9,380.00 | 9,380.00 | 8.31% | 214,706 |
| Mar 17, 2026 | 8,740.00 | 8,890.00 | 8,500.00 | 8,660.00 | 8,660.00 | 1.29% | 67,010 |
| Mar 16, 2026 | 8,610.00 | 8,680.00 | 8,470.00 | 8,550.00 | 8,550.00 | -1.04% | 32,122 |
| Mar 13, 2026 | 8,790.00 | 8,840.00 | 8,520.00 | 8,640.00 | 8,640.00 | -2.15% | 74,360 |
| Mar 12, 2026 | 8,960.00 | 9,090.00 | 8,800.00 | 8,830.00 | 8,830.00 | -0.79% | 46,469 |
| Mar 11, 2026 | 8,990.00 | 9,150.00 | 8,880.00 | 8,900.00 | 8,900.00 | -0.11% | 74,696 |
| Mar 10, 2026 | 8,890.00 | 9,200.00 | 8,710.00 | 8,910.00 | 8,910.00 | 2.41% | 55,114 |