Skip to main content
logo
Hancom Lifecare Inc. (KRX:372910)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,065.00
+15.00 (0.49%)
At close: Dec 18, 2025

Hancom Lifecare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 28, 20252,630.002,640.002,580.002,605.002,605.00-1.14%206,457
Oct 27, 20252,645.002,665.002,630.002,635.002,635.00-0.38%137,778
Oct 24, 20252,670.002,685.002,645.002,645.002,645.00-0.94%71,071
Oct 23, 20252,660.002,700.002,640.002,670.002,670.000.19%71,340
Oct 22, 20252,670.002,685.002,640.002,665.002,665.00-0.93%67,909
Oct 21, 20252,680.002,700.002,650.002,690.002,690.000.37%81,348
Oct 20, 20252,655.002,695.002,625.002,680.002,680.001.32%62,084
Oct 17, 20252,685.002,695.002,625.002,645.002,645.00-2.04%178,877
Oct 16, 20252,730.002,745.002,680.002,700.002,700.00-1.10%72,317
Oct 15, 20252,670.002,730.002,670.002,730.002,730.002.44%40,450
Oct 14, 20252,680.002,710.002,650.002,665.002,665.00-0.19%103,134
Oct 13, 20252,690.002,700.002,635.002,670.002,670.00-2.20%125,400