Skip to main content
logo
Hancom Lifecare Inc. (KRX:372910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
-80.00 (-3.10%)
At close: Nov 5, 2025

Hancom Lifecare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252,775.002,795.002,720.002,730.002,730.00-1.62%121,102
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