Skip to main content
logo
Hancom Lifecare Inc. (KRX:372910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,920.00
-75.00 (-2.50%)
Last updated: Jan 8, 2026, 11:46 AM KST

Hancom Lifecare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 9, 20262,895.003,010.002,860.002,955.002,955.001.20%261,247
Jan 8, 20262,995.003,015.002,900.002,920.002,920.00-2.50%378,988
Jan 7, 20263,040.003,040.002,920.002,995.002,995.00-1.16%242,138
Jan 6, 20263,000.003,105.002,990.003,030.003,030.000.66%292,181
Jan 5, 20263,025.003,045.003,000.003,010.003,010.00-160,263
Jan 2, 20263,000.003,055.002,990.003,010.003,010.00-0.17%141,460
Dec 30, 20253,035.003,075.003,010.003,015.003,015.00-1.31%131,824
Dec 29, 20253,005.003,070.002,940.003,055.003,055.002.17%258,477
Dec 26, 20253,040.003,075.002,985.002,990.002,990.00-0.99%267,675
Dec 24, 20253,175.003,175.002,955.003,020.003,020.00-4.73%546,940
Dec 23, 20253,125.003,195.003,080.003,170.003,170.001.77%618,274
Dec 22, 20253,110.003,200.003,080.003,115.003,115.000.48%684,346
Dec 19, 20253,070.003,130.003,030.003,100.003,100.001.14%337,164
Dec 18, 20253,050.003,140.003,005.003,065.003,065.000.49%415,027
Dec 17, 20253,130.003,180.002,995.003,050.003,050.00-3.17%789,869
Dec 16, 20253,100.003,240.003,050.003,150.003,150.002.27%1,185,210
Dec 15, 20253,100.003,125.003,035.003,080.003,080.00-0.65%350,912
Dec 12, 20253,080.003,115.003,025.003,100.003,100.000.65%442,171
Dec 11, 20253,040.003,165.003,035.003,080.003,080.001.32%753,006
Dec 10, 20253,015.003,090.002,975.003,040.003,040.00-1.14%653,402
Dec 9, 20253,090.003,395.003,010.003,075.003,075.00-0.81%5,171,360
Dec 8, 20253,110.003,180.003,060.003,100.003,100.00-0.32%766,951
Dec 5, 20253,250.003,290.003,080.003,110.003,110.00-4.89%1,498,310
Dec 4, 20253,265.003,355.003,200.003,270.003,270.00-0.15%1,941,703
Dec 3, 20253,380.003,490.003,260.003,275.003,275.00-4.66%2,868,454
Dec 2, 20253,500.003,780.003,295.003,435.003,435.000.15%18,901,286
Dec 1, 20252,640.003,430.002,620.003,430.003,430.0029.92%26,178,367
Nov 28, 20252,605.002,670.002,590.002,640.002,640.000.76%181,984
Nov 27, 20252,535.002,700.002,535.002,620.002,620.003.56%334,006
Nov 26, 20252,530.002,560.002,520.002,530.002,530.00-92,804
Nov 25, 20252,535.002,580.002,520.002,530.002,530.00-0.20%80,367
Nov 24, 20252,540.002,575.002,515.002,535.002,535.00-0.20%83,462
Nov 21, 20252,510.002,570.002,490.002,540.002,540.00-56,108
Nov 20, 20252,500.002,565.002,500.002,540.002,540.001.60%86,893
Nov 19, 20252,490.002,525.002,480.002,500.002,500.00-50,846
Nov 18, 20252,540.002,565.002,495.002,500.002,500.00-2.53%120,902
Nov 17, 20252,570.002,610.002,540.002,565.002,565.00-0.77%29,596
Nov 14, 20252,605.002,630.002,575.002,585.002,585.00-2.08%42,045
Nov 13, 20252,595.002,705.002,585.002,640.002,640.001.73%151,407
Nov 12, 20252,550.002,600.002,550.002,595.002,595.001.17%52,857
Nov 11, 20252,595.002,640.002,540.002,565.002,565.00-1.35%90,314
Nov 10, 20252,505.002,640.002,505.002,600.002,600.003.17%97,087
Nov 7, 20252,485.002,550.002,480.002,520.002,520.000.60%180,823
Nov 6, 20252,510.002,550.002,495.002,505.002,505.000.20%75,904
Nov 5, 20252,580.002,580.002,480.002,500.002,500.00-3.10%151,996
Nov 4, 20252,545.002,585.002,525.002,580.002,580.001.38%81,347
Nov 3, 20252,530.002,575.002,525.002,545.002,545.000.59%117,777
Oct 31, 20252,560.002,595.002,530.002,530.002,530.00-1.56%123,973
Oct 30, 20252,585.002,610.002,550.002,570.002,570.00-0.58%152,668
Oct 29, 20252,595.002,700.002,580.002,585.002,585.00-0.77%234,052