Skip to main content
logo
Hancom Lifecare Inc. (KRX:372910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,725.00
+15.00 (0.55%)
At close: Sep 9, 2025

Hancom Lifecare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,710.002,760.002,710.002,745.00-1.29%28,283
Sep 8, 20252,695.002,745.002,690.002,710.00-0.74%69,880
Sep 5, 20252,710.002,725.002,690.002,690.00--0.74%76,333
Sep 4, 20252,720.002,750.002,710.002,710.00--51,631
Sep 3, 20252,705.002,715.002,685.002,710.00-0.18%23,036
Sep 2, 20252,680.002,715.002,680.002,705.00-0.93%56,374
Sep 1, 20252,720.002,730.002,675.002,680.00--1.47%114,422
Aug 29, 20252,760.002,765.002,720.002,720.00--1.09%89,979
Aug 28, 20252,750.002,785.002,740.002,750.00--0.18%99,846
Aug 27, 20252,770.002,770.002,735.002,755.00--0.36%89,001
Aug 26, 20252,770.002,790.002,740.002,765.00-0.18%46,379
Aug 25, 20252,760.002,795.002,755.002,760.00--50,720
Aug 22, 20252,800.002,825.002,760.002,760.00--0.36%74,853
Aug 21, 20252,790.002,835.002,755.002,770.00--69,204
Aug 20, 20252,735.002,795.002,725.002,770.00-0.18%82,820
Aug 19, 20252,810.002,825.002,745.002,765.00--1.60%128,948
Aug 18, 20252,845.002,845.002,795.002,810.00--1.40%50,546
Aug 14, 20252,860.002,890.002,835.002,850.00--1.21%101,112
Aug 13, 20252,860.002,905.002,825.002,885.00-1.05%77,199
Aug 12, 20252,865.002,900.002,850.002,855.00--0.35%45,268
Aug 11, 20252,870.002,895.002,860.002,865.00--0.69%61,465
Aug 8, 20252,920.002,920.002,870.002,885.00-0.17%43,583
Aug 7, 20252,885.002,960.002,845.002,880.00--0.17%198,054
Aug 6, 20252,865.002,915.002,810.002,885.00-1.41%93,489
Aug 5, 20252,820.002,890.002,820.002,845.00-0.89%113,817
Aug 4, 20252,740.002,860.002,720.002,820.00-2.92%160,507
Aug 1, 20252,860.002,860.002,740.002,740.00--4.53%385,261
Jul 31, 20252,895.002,915.002,870.002,870.00--0.86%167,386
Jul 30, 20252,895.002,945.002,885.002,895.00--117,929
Jul 29, 20252,895.002,920.002,860.002,895.00--112,989
Jul 28, 20252,900.002,915.002,845.002,895.00--0.34%282,559
Jul 25, 20252,920.002,950.002,885.002,905.00-0.17%93,583
Jul 24, 20252,965.002,970.002,890.002,900.00--1.53%170,632
Jul 23, 20252,935.002,970.002,910.002,945.00--0.67%140,689
Jul 22, 20253,040.003,045.002,945.002,965.00--1.82%225,492
Jul 21, 20253,135.003,140.002,955.003,020.00--3.67%932,008
Jul 18, 20253,130.003,155.003,110.003,135.00-0.32%79,519
Jul 17, 20253,155.003,165.003,115.003,125.00--0.48%50,036
Jul 16, 20253,195.003,250.003,120.003,140.00--1.57%115,848
Jul 15, 20253,190.003,255.003,165.003,190.00--0.93%179,238
Jul 14, 20253,220.003,260.003,190.003,220.00--267,667
Jul 11, 20253,170.003,240.003,170.003,220.00-1.42%202,279
Jul 10, 20253,170.003,220.003,130.003,175.00-0.95%228,244
Jul 9, 20253,140.003,175.003,120.003,145.00-0.16%123,403
Jul 8, 20253,105.003,145.003,090.003,140.00-1.45%187,312
Jul 7, 20253,120.003,470.003,080.003,095.00--1.75%1,899,810
Jul 4, 20253,195.003,210.003,125.003,150.00--1.41%116,534
Jul 3, 20253,190.003,235.003,150.003,195.00-0.16%177,772
Jul 2, 20253,160.003,200.003,110.003,190.00--0.16%127,512
Jul 1, 20253,120.003,220.003,115.003,195.00-1.91%228,034