Hancom Lifecare Inc. (KRX:372910)
South Korea · Delayed Price · Currency is KRW 2,085.00
-30.00 (-1.42%)
Last updated: Oct 8, 2026, 3:00 PM KST
Hancom Lifecare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 2,140.00 | 2,170.00 | 2,080.00 | 2,085.00 | 2,085.00 | -1.42% | 157,574 |
| 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 |
| Aug 14, 2026 | 1,850.00 | 2,030.00 | 1,850.00 | 1,885.00 | 1,885.00 | 4.55% | 1,065,718 |
| Aug 13, 2026 | 1,895.00 | 1,910.00 | 1,803.00 | 1,803.00 | 1,803.00 | -4.85% | 474,606 |
| Aug 12, 2026 | 1,880.00 | 2,250.00 | 1,829.00 | 1,895.00 | 1,895.00 | 2.43% | 7,627,476 |
| Aug 11, 2026 | 1,814.00 | 1,863.00 | 1,814.00 | 1,850.00 | 1,850.00 | 0.11% | 40,730 |
| Aug 10, 2026 | 1,833.00 | 1,888.00 | 1,800.00 | 1,848.00 | 1,848.00 | 0.82% | 72,552 |
| Aug 7, 2026 | 1,772.00 | 1,870.00 | 1,772.00 | 1,833.00 | 1,833.00 | 3.91% | 74,610 |
| Aug 6, 2026 | 1,808.00 | 1,811.00 | 1,726.00 | 1,764.00 | 1,764.00 | -2.43% | 130,606 |
| Aug 5, 2026 | 1,777.00 | 1,813.00 | 1,769.00 | 1,808.00 | 1,808.00 | 2.79% | 82,457 |
| Aug 4, 2026 | 1,696.00 | 1,765.00 | 1,696.00 | 1,759.00 | 1,759.00 | 3.35% | 83,757 |
| Aug 3, 2026 | 1,655.00 | 1,765.00 | 1,655.00 | 1,702.00 | 1,702.00 | 1.01% | 103,035 |
| Jul 31, 2026 | 1,608.00 | 1,698.00 | 1,603.00 | 1,685.00 | 1,685.00 | 4.79% | 218,506 |
| Jul 30, 2026 | 1,647.00 | 2,015.00 | 1,573.00 | 1,608.00 | 1,608.00 | -0.62% | 2,139,756 |
| Jul 29, 2026 | 1,640.00 | 1,679.00 | 1,524.00 | 1,618.00 | 1,618.00 | -3.63% | 135,908 |
| Jul 28, 2026 | 1,680.00 | 1,680.00 | 1,612.00 | 1,679.00 | 1,679.00 | -0.36% | 57,841 |
| Jul 27, 2026 | 1,703.00 | 1,739.00 | 1,674.00 | 1,685.00 | 1,685.00 | -0.82% | 36,972 |