Hanchem Co,. Ltd. (KOSDAQ:457370)
South Korea · Delayed Price · Currency is KRW 12,450
-1,870 (-13.06%)
At close: Jun 10, 2026
Hanchem Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 12,510.00 | 14,500.00 | 11,470.00 | 11,970.00 | 11,970.00 | 0.50% | 7,891,340 |
| May 28, 2026 | 11,250.00 | 13,800.00 | 10,150.00 | 11,910.00 | 11,910.00 | 5.77% | 8,719,809 |
| May 27, 2026 | 13,520.00 | 14,000.00 | 11,060.00 | 11,260.00 | 11,260.00 | -8.53% | 2,759,770 |
| May 26, 2026 | 9,990.00 | 12,310.00 | 9,940.00 | 12,310.00 | 12,310.00 | 29.99% | 3,473,669 |
| May 22, 2026 | 7,750.00 | 9,890.00 | 7,750.00 | 9,470.00 | 9,470.00 | 19.42% | 773,349 |
| May 21, 2026 | 7,620.00 | 8,210.00 | 7,620.00 | 7,930.00 | 7,930.00 | 5.45% | 71,952 |
| 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 |