Hancom Lifecare Inc. (KRX:372910)
South Korea · Delayed Price · Currency is KRW 1,715.00
-45.00 (-2.56%)
At close: Oct 30, 2026
Hancom Lifecare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,730.00 | 1,760.00 | 1,689.00 | 1,715.00 | 1,715.00 | -2.56% | 63,016 |
| Oct 29, 2026 | 1,840.00 | 1,840.00 | 1,754.00 | 1,760.00 | 1,760.00 | -4.71% | 112,983 |
| Oct 28, 2026 | 1,864.00 | 1,903.00 | 1,780.00 | 1,847.00 | 1,847.00 | -1.18% | 66,708 |
| Oct 27, 2026 | 1,870.00 | 1,914.00 | 1,774.00 | 1,869.00 | 1,869.00 | 0.16% | 31,320 |
| Oct 26, 2026 | 1,909.00 | 1,955.00 | 1,865.00 | 1,866.00 | 1,866.00 | -4.45% | 51,102 |
| Oct 23, 2026 | 1,952.00 | 2,015.00 | 1,934.00 | 1,953.00 | 1,953.00 | -0.36% | 107,293 |
| Oct 22, 2026 | 1,995.00 | 2,025.00 | 1,960.00 | 1,960.00 | 1,960.00 | -3.21% | 66,613 |
| Oct 21, 2026 | 2,015.00 | 2,070.00 | 2,000.00 | 2,025.00 | 2,025.00 | -0.49% | 73,007 |
| Oct 20, 2026 | 2,015.00 | 2,070.00 | 2,010.00 | 2,035.00 | 2,035.00 | -0.25% | 75,940 |
| Oct 19, 2026 | 2,000.00 | 2,075.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1.24% | 71,579 |
| Oct 16, 2026 | 1,955.00 | 2,025.00 | 1,951.00 | 2,015.00 | 2,015.00 | 3.07% | 42,566 |
| Oct 15, 2026 | 1,995.00 | 1,995.00 | 1,900.00 | 1,955.00 | 1,955.00 | -3.22% | 80,418 |
| Oct 14, 2026 | 1,990.00 | 2,060.00 | 1,986.00 | 2,020.00 | 2,020.00 | 2.02% | 123,674 |
| Oct 13, 2026 | 1,960.00 | 2,020.00 | 1,930.00 | 1,980.00 | 1,980.00 | -0.85% | 159,965 |
| Oct 12, 2026 | 2,085.00 | 2,115.00 | 1,997.00 | 1,997.00 | 1,997.00 | -4.22% | 144,598 |
| Oct 8, 2026 | 2,140.00 | 2,170.00 | 2,080.00 | 2,085.00 | 2,085.00 | -1.42% | 149,047 |
| Oct 7, 2026 | 2,135.00 | 2,150.00 | 2,110.00 | 2,115.00 | 2,115.00 | -0.94% | 84,975 |
| Oct 6, 2026 | 2,155.00 | 2,205.00 | 2,115.00 | 2,135.00 | 2,135.00 | -0.23% | 253,124 |
| Oct 2, 2026 | 2,135.00 | 2,195.00 | 2,125.00 | 2,140.00 | 2,140.00 | -0.23% | 136,135 |
| Oct 1, 2026 | 2,140.00 | 2,165.00 | 2,110.00 | 2,145.00 | 2,145.00 | 0.23% | 118,176 |
| Sep 30, 2026 | 2,110.00 | 2,145.00 | 2,075.00 | 2,140.00 | 2,140.00 | 0.47% | 116,528 |
| Sep 29, 2026 | 2,145.00 | 2,160.00 | 2,085.00 | 2,130.00 | 2,130.00 | -2.29% | 217,446 |
| Sep 28, 2026 | 2,095.00 | 2,185.00 | 2,065.00 | 2,180.00 | 2,180.00 | 4.06% | 311,424 |
| Sep 23, 2026 | 2,065.00 | 2,135.00 | 2,065.00 | 2,095.00 | 2,095.00 | 0.24% | 250,232 |
| Sep 22, 2026 | 2,135.00 | 2,155.00 | 2,055.00 | 2,090.00 | 2,090.00 | -3.24% | 486,692 |
| Sep 21, 2026 | 2,250.00 | 2,385.00 | 2,110.00 | 2,160.00 | 2,160.00 | 2.37% | 1,263,355 |
| Sep 18, 2026 | 2,165.00 | 2,200.00 | 2,050.00 | 2,110.00 | 2,110.00 | -3.65% | 3,611,575 |
| Sep 17, 2026 | 1,980.00 | 2,350.00 | 1,970.00 | 2,190.00 | 2,190.00 | 10.61% | 4,183,593 |
| Sep 16, 2026 | 2,015.00 | 2,035.00 | 1,954.00 | 1,980.00 | 1,980.00 | -4.12% | 907,600 |
| Sep 15, 2026 | 1,914.00 | 2,360.00 | 1,876.00 | 2,065.00 | 2,065.00 | 8.57% | 11,821,062 |
| Sep 14, 2026 | 1,888.00 | 1,905.00 | 1,877.00 | 1,902.00 | 1,902.00 | 0.74% | 33,447 |
| Sep 11, 2026 | 1,885.00 | 1,915.00 | 1,850.00 | 1,888.00 | 1,888.00 | 0.75% | 70,302 |
| Sep 10, 2026 | 1,850.00 | 1,884.00 | 1,831.00 | 1,874.00 | 1,874.00 | -0.05% | 60,669 |
| Sep 9, 2026 | 1,860.00 | 1,890.00 | 1,851.00 | 1,875.00 | 1,875.00 | 0.81% | 44,207 |
| Sep 8, 2026 | 1,860.00 | 1,890.00 | 1,837.00 | 1,860.00 | 1,860.00 | - | 39,621 |
| Sep 7, 2026 | 1,884.00 | 1,884.00 | 1,841.00 | 1,860.00 | 1,860.00 | -0.48% | 37,786 |
| Sep 4, 2026 | 1,845.00 | 1,870.00 | 1,831.00 | 1,869.00 | 1,869.00 | 1.30% | 70,117 |
| Sep 3, 2026 | 1,855.00 | 1,855.00 | 1,802.00 | 1,845.00 | 1,845.00 | 0.99% | 41,110 |
| Sep 2, 2026 | 1,857.00 | 1,883.00 | 1,811.00 | 1,827.00 | 1,827.00 | -1.62% | 52,957 |
| Sep 1, 2026 | 1,860.00 | 1,861.00 | 1,824.00 | 1,857.00 | 1,857.00 | - | 42,359 |
| Aug 31, 2026 | 1,840.00 | 1,859.00 | 1,810.00 | 1,857.00 | 1,857.00 | 0.38% | 56,507 |
| Aug 28, 2026 | 1,825.00 | 1,869.00 | 1,821.00 | 1,850.00 | 1,850.00 | 0.49% | 80,707 |
| Aug 27, 2026 | 1,838.00 | 1,880.00 | 1,822.00 | 1,841.00 | 1,841.00 | 0.49% | 44,174 |
| Aug 26, 2026 | 1,890.00 | 1,890.00 | 1,829.00 | 1,832.00 | 1,832.00 | -0.60% | 39,027 |
| Aug 25, 2026 | 1,838.00 | 1,845.00 | 1,785.00 | 1,843.00 | 1,843.00 | 0.27% | 55,357 |
| Aug 24, 2026 | 1,809.00 | 1,850.00 | 1,790.00 | 1,838.00 | 1,838.00 | 2.17% | 58,069 |
| Aug 21, 2026 | 1,815.00 | 1,820.00 | 1,780.00 | 1,799.00 | 1,799.00 | -1.85% | 78,094 |
| Aug 20, 2026 | 1,831.00 | 1,852.00 | 1,824.00 | 1,833.00 | 1,833.00 | 0.11% | 55,861 |
| Aug 19, 2026 | 1,875.00 | 1,875.00 | 1,824.00 | 1,831.00 | 1,831.00 | -2.35% | 117,799 |
| Aug 18, 2026 | 1,886.00 | 1,923.00 | 1,870.00 | 1,875.00 | 1,875.00 | -0.53% | 153,918 |