Skip to main content
logo
Hancom Lifecare Inc. (KRX:372910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,890.00
-55.00 (-1.87%)
Last updated: Feb 26, 2026, 10:55 AM KST

Hancom Lifecare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 25, 20262,970.003,040.002,940.002,945.002,945.000.17%313,316
Feb 24, 20263,010.003,010.002,935.002,940.002,940.00-2.16%157,823
Feb 23, 20262,960.003,010.002,895.003,005.003,005.003.26%300,923
Feb 20, 20262,850.002,995.002,850.002,910.002,910.002.11%382,026
Feb 19, 20262,840.002,865.002,800.002,850.002,850.00-0.18%195,279
Feb 13, 20262,865.002,865.002,820.002,855.002,855.00-0.70%96,279
Feb 12, 20262,910.002,910.002,835.002,875.002,875.00-0.86%204,922
Feb 11, 20262,890.002,900.002,840.002,900.002,900.000.52%105,313
Feb 10, 20262,865.002,890.002,830.002,885.002,885.001.41%87,630
Feb 9, 20262,815.002,870.002,810.002,845.002,845.001.25%134,499
Feb 6, 20262,840.002,840.002,710.002,810.002,810.00-1.40%240,684
Feb 5, 20262,905.002,950.002,835.002,850.002,850.00-1.89%139,909
Feb 4, 20262,875.002,910.002,850.002,905.002,905.001.04%144,382
Feb 3, 20262,900.002,970.002,835.002,875.002,875.00-345,467
Feb 2, 20262,905.003,000.002,875.002,875.002,875.00-4.49%439,238
Jan 30, 20263,025.003,055.002,975.003,010.003,010.00-0.50%299,639
Jan 29, 20263,035.003,065.002,960.003,025.003,025.00-0.33%748,838
Jan 28, 20263,070.003,080.002,985.003,035.003,035.00-1.14%978,067
Jan 27, 20262,980.003,450.002,910.003,070.003,070.003.54%10,424,580
Jan 26, 20262,935.002,985.002,935.002,965.002,965.001.02%107,714
Jan 23, 20262,895.002,960.002,855.002,935.002,935.001.38%171,216
Jan 22, 20262,855.002,925.002,820.002,895.002,895.001.94%116,891
Jan 21, 20262,910.002,910.002,800.002,840.002,840.00-3.07%195,082
Jan 20, 20262,880.002,995.002,830.002,930.002,930.002.27%274,374
Jan 19, 20262,810.002,890.002,800.002,865.002,865.001.24%156,028
Jan 16, 20262,880.002,905.002,830.002,830.002,830.00-1.74%155,966
Jan 15, 20262,885.002,885.002,835.002,880.002,880.00-138,794
Jan 14, 20262,910.002,915.002,850.002,880.002,880.000.35%147,192
Jan 13, 20263,010.003,010.002,870.002,870.002,870.00-3.37%215,430
Jan 12, 20262,940.003,025.002,925.002,970.002,970.000.51%175,289
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