Skip to main content
logo
Hancom Lifecare Inc. (KRX:372910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,330.00
+55.00 (2.42%)
Last updated: May 22, 2026, 1:54 PM KST

Hancom Lifecare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 30, 20262,365.002,380.002,320.002,375.002,375.00-0.63%76,179
Mar 27, 20262,390.002,410.002,350.002,390.002,390.00-0.42%113,124
Mar 26, 20262,410.002,465.002,395.002,400.002,400.00-1.23%109,828
Mar 25, 20262,390.002,455.002,390.002,430.002,430.001.46%77,745
Mar 24, 20262,400.002,420.002,350.002,395.002,395.000.84%194,205
Mar 23, 20262,455.002,590.002,370.002,375.002,375.00-3.65%287,231
Mar 20, 20262,420.002,490.002,420.002,465.002,465.001.23%97,480
Mar 19, 20262,480.002,480.002,425.002,435.002,435.00-1.81%145,813
Mar 18, 20262,510.002,530.002,465.002,480.002,480.00-157,431
Mar 17, 20262,560.002,600.002,400.002,480.002,480.00-2.94%737,550
Mar 16, 20262,585.002,635.002,555.002,555.002,555.00-1.16%118,134
Mar 13, 20262,500.002,595.002,485.002,585.002,585.002.17%68,250
Mar 12, 20262,510.002,550.002,510.002,530.002,530.000.60%115,715
Mar 11, 20262,575.002,635.002,500.002,515.002,515.00-2.14%242,895