Skip to main content
logo
Hancom Lifecare Inc. (KRX:372910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,780.00
+5.00 (0.18%)
Last updated: Oct 2, 2025, 9:00 AM KST

Hancom Lifecare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20252,760.002,800.002,745.002,775.002,775.00-88,959
Oct 1, 20252,815.002,835.002,750.002,775.002,775.00-1.77%194,041
Sep 30, 20252,915.002,920.002,820.002,825.002,825.00-3.25%148,434
Sep 29, 20252,875.002,970.002,870.002,920.002,920.004.47%380,637
Sep 26, 20252,825.002,835.002,765.002,795.002,795.00-1.06%94,404
Sep 25, 20252,860.002,865.002,815.002,825.002,825.00-1.22%97,815
Sep 24, 20252,820.002,890.002,820.002,860.002,860.000.70%145,746
Sep 23, 20252,870.002,905.002,830.002,840.002,840.00-0.70%115,972
Sep 22, 20252,860.002,915.002,820.002,860.002,860.001.42%203,364
Sep 19, 20252,860.002,890.002,805.002,820.002,820.00-210,256
Sep 18, 20252,735.002,820.002,720.002,820.002,820.003.11%155,874
Sep 17, 20252,730.002,755.002,715.002,735.002,735.00-0.73%111,726
Sep 16, 20252,710.002,770.002,710.002,755.002,755.000.92%122,914
Sep 15, 20252,750.002,755.002,720.002,730.002,730.00-0.73%85,632
Sep 12, 20252,745.002,755.002,735.002,750.002,750.000.18%91,320
Sep 11, 20252,770.002,775.002,740.002,745.002,745.00-1.08%142,969
Sep 10, 20252,725.002,810.002,725.002,775.002,775.002.02%147,040
Sep 9, 20252,710.002,760.002,710.002,720.002,720.000.37%49,697
Sep 8, 20252,695.002,745.002,690.002,710.002,710.000.74%69,880
Sep 5, 20252,710.002,725.002,690.002,690.002,690.00-0.74%76,333
Sep 4, 20252,720.002,750.002,710.002,710.002,710.00-51,631
Sep 3, 20252,705.002,715.002,685.002,710.002,710.000.18%23,036
Sep 2, 20252,680.002,715.002,680.002,705.002,705.000.93%56,374
Sep 1, 20252,720.002,730.002,675.002,680.002,680.00-1.47%114,422
Aug 29, 20252,760.002,765.002,720.002,720.002,720.00-1.09%89,979
Aug 28, 20252,750.002,785.002,740.002,750.002,750.00-0.18%99,846
Aug 27, 20252,770.002,770.002,735.002,755.002,755.00-0.36%89,001
Aug 26, 20252,770.002,790.002,740.002,765.002,765.000.18%46,379
Aug 25, 20252,760.002,795.002,755.002,760.002,760.00-50,720
Aug 22, 20252,800.002,825.002,760.002,760.002,760.00-0.36%74,853
Aug 21, 20252,790.002,835.002,755.002,770.002,770.00-69,204
Aug 20, 20252,735.002,795.002,725.002,770.002,770.000.18%82,820
Aug 19, 20252,810.002,825.002,745.002,765.002,765.00-1.60%128,948
Aug 18, 20252,845.002,845.002,795.002,810.002,810.00-1.40%50,546
Aug 14, 20252,860.002,890.002,835.002,850.002,850.00-1.21%101,112
Aug 13, 20252,860.002,905.002,825.002,885.002,885.001.05%77,199
Aug 12, 20252,865.002,900.002,850.002,855.002,855.00-0.35%45,268
Aug 11, 20252,870.002,895.002,860.002,865.002,865.00-0.69%61,465
Aug 8, 20252,920.002,920.002,870.002,885.002,885.000.17%43,583
Aug 7, 20252,885.002,960.002,845.002,880.002,880.00-0.17%198,054
Aug 6, 20252,865.002,915.002,810.002,885.002,885.001.41%93,489
Aug 5, 20252,820.002,890.002,820.002,845.002,845.000.89%113,817
Aug 4, 20252,740.002,860.002,720.002,820.002,820.002.92%160,507
Aug 1, 20252,860.002,860.002,740.002,740.002,740.00-4.53%385,261
Jul 31, 20252,895.002,915.002,870.002,870.002,870.00-0.86%167,386
Jul 30, 20252,895.002,945.002,885.002,895.002,895.00-117,929
Jul 29, 20252,895.002,920.002,860.002,895.002,895.00-112,989
Jul 28, 20252,900.002,915.002,845.002,895.002,895.00-0.34%282,559
Jul 25, 20252,920.002,950.002,885.002,905.002,905.000.17%93,583
Jul 24, 20252,965.002,970.002,890.002,900.002,900.00-1.53%170,632