Skip to main content
logo
Hancom Lifecare Inc. (KRX:372910)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,983.00
+17.00 (0.86%)
At close: Jun 12, 2026

Hancom Lifecare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 12, 20261,954.002,025.001,954.001,983.001,983.000.86%58,892
Jun 11, 20261,901.001,980.001,900.001,966.001,966.002.99%58,603
Jun 10, 20261,943.001,990.001,905.001,909.001,909.00-2.55%42,438
Jun 9, 20261,900.001,965.001,900.001,959.001,959.002.57%42,176
Jun 8, 20261,915.001,964.001,875.001,910.001,910.00-3.39%111,108
Jun 5, 20262,015.002,020.001,941.001,977.001,977.00-1.89%43,535
Jun 4, 20261,988.002,035.001,915.002,015.002,015.000.50%76,863
Jun 2, 20261,975.002,025.001,950.002,005.002,005.000.45%128,528
Jun 1, 20262,040.002,075.001,995.001,996.001,996.00-3.11%193,698
May 29, 20262,140.002,185.002,060.002,060.002,060.00-3.74%147,333
May 28, 20262,160.002,200.002,120.002,140.002,140.00-0.93%93,346
May 27, 20262,265.002,270.002,150.002,160.002,160.00-4.42%244,898
May 26, 20262,290.002,335.002,250.002,260.002,260.00-1.53%92,575
May 22, 20262,325.002,380.002,295.002,295.002,295.000.88%159,298
May 21, 20262,210.002,575.002,210.002,275.002,275.003.17%1,075,729
May 20, 20262,260.002,280.002,205.002,205.002,205.00-3.29%100,010
May 19, 20262,230.002,330.002,230.002,280.002,280.00-0.87%57,829
May 18, 20262,295.002,310.002,230.002,300.002,300.00-0.86%90,982
May 15, 20262,355.002,405.002,300.002,320.002,320.00-0.85%87,820
May 14, 20262,315.002,365.002,315.002,340.002,340.000.65%68,335
May 13, 20262,360.002,430.002,325.002,325.002,325.00-1.48%69,953
May 12, 20262,355.002,400.002,310.002,360.002,360.000.21%169,208
May 11, 20262,450.002,450.002,340.002,355.002,355.00-3.88%176,122
May 8, 20262,425.002,460.002,425.002,450.002,450.000.41%57,277
May 7, 20262,465.002,490.002,430.002,440.002,440.00-1.01%101,792
May 6, 20262,525.002,615.002,450.002,465.002,465.00-2.38%240,673
May 4, 20262,590.002,630.002,515.002,525.002,525.00-2.51%137,190
Apr 30, 20262,635.002,635.002,565.002,590.002,590.00-1.52%115,585
Apr 29, 20262,610.002,660.002,580.002,630.002,630.00-0.19%127,778
Apr 28, 20262,645.002,700.002,605.002,635.002,635.00-0.38%119,061
Apr 27, 20262,585.002,740.002,585.002,645.002,645.002.32%433,455
Apr 24, 20262,625.002,665.002,500.002,585.002,585.00-1.52%180,795
Apr 23, 20262,670.002,690.002,600.002,625.002,625.00-1.50%245,747
Apr 22, 20262,620.002,705.002,615.002,665.002,665.001.52%355,777
Apr 21, 20262,580.002,690.002,580.002,625.002,625.002.14%890,179
Apr 20, 20262,495.003,030.002,475.002,570.002,570.003.01%9,639,669
Apr 17, 20262,520.002,530.002,485.002,495.002,495.00-86,266
Apr 16, 20262,475.002,545.002,475.002,495.002,495.001.01%215,098
Apr 15, 20262,470.002,640.002,460.002,470.002,470.00-842,700
Apr 14, 20262,420.002,490.002,420.002,470.002,470.002.07%161,069
Apr 13, 20262,390.002,450.002,365.002,420.002,420.001.04%82,351
Apr 10, 20262,345.002,420.002,340.002,395.002,395.002.35%108,896
Apr 9, 20262,365.002,370.002,320.002,340.002,340.00-1.06%62,017
Apr 8, 20262,375.002,400.002,300.002,365.002,365.000.42%137,428
Apr 7, 20262,360.002,400.002,295.002,355.002,355.00-0.21%74,913
Apr 6, 20262,320.002,405.002,320.002,360.002,360.001.72%93,910
Apr 3, 20262,310.002,375.002,310.002,320.002,320.000.87%111,673
Apr 2, 20262,400.002,420.002,270.002,300.002,300.00-3.56%198,706
Apr 1, 20262,335.002,390.002,330.002,385.002,385.003.70%206,557
Mar 31, 20262,320.002,585.002,300.002,300.002,300.00-3.16%2,653,265