Hancom Lifecare Inc. (KRX:372910)
South Korea · Delayed Price · Currency is KRW 1,635.00
-50.00 (-2.97%)
Last updated: Jul 28, 2026, 2:26 PM KST
Hancom Lifecare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1,703.00 | 1,739.00 | 1,674.00 | 1,685.00 | 1,685.00 | -0.82% | 36,972 |
| Jul 24, 2026 | 1,653.00 | 1,719.00 | 1,653.00 | 1,699.00 | 1,699.00 | 2.23% | 50,131 |
| Jul 23, 2026 | 1,634.00 | 1,708.00 | 1,634.00 | 1,662.00 | 1,662.00 | 0.91% | 44,462 |
| Jul 22, 2026 | 1,666.00 | 1,703.00 | 1,640.00 | 1,647.00 | 1,647.00 | -1.67% | 24,526 |
| Jul 21, 2026 | 1,610.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,675.00 | 2.01% | 23,287 |
| Jul 20, 2026 | 1,762.00 | 1,762.00 | 1,642.00 | 1,642.00 | 1,642.00 | -6.81% | 129,958 |
| Jul 16, 2026 | 1,729.00 | 1,799.00 | 1,716.00 | 1,762.00 | 1,762.00 | 1.85% | 43,404 |
| Jul 15, 2026 | 1,700.00 | 1,739.00 | 1,692.00 | 1,730.00 | 1,730.00 | 1.82% | 53,732 |
| Jul 14, 2026 | 1,628.00 | 1,704.00 | 1,628.00 | 1,699.00 | 1,699.00 | 2.66% | 104,652 |
| Jul 13, 2026 | 1,701.00 | 1,757.00 | 1,640.00 | 1,655.00 | 1,655.00 | -2.70% | 62,417 |
| Jul 10, 2026 | 1,652.00 | 1,745.00 | 1,652.00 | 1,701.00 | 1,701.00 | 2.10% | 41,187 |
| Jul 9, 2026 | 1,640.00 | 1,748.00 | 1,635.00 | 1,666.00 | 1,666.00 | -1.36% | 51,745 |
| Jul 8, 2026 | 1,682.00 | 1,753.00 | 1,640.00 | 1,689.00 | 1,689.00 | -0.41% | 51,695 |
| Jul 7, 2026 | 1,729.00 | 1,776.00 | 1,680.00 | 1,696.00 | 1,696.00 | -1.91% | 51,717 |
| Jul 6, 2026 | 1,735.00 | 1,776.00 | 1,705.00 | 1,729.00 | 1,729.00 | 0.93% | 70,034 |
| Jul 3, 2026 | 1,711.00 | 1,738.00 | 1,681.00 | 1,713.00 | 1,713.00 | -1.04% | 33,116 |
| Jul 2, 2026 | 1,765.00 | 1,789.00 | 1,702.00 | 1,731.00 | 1,731.00 | -2.04% | 46,300 |
| Jul 1, 2026 | 1,749.00 | 1,810.00 | 1,709.00 | 1,767.00 | 1,767.00 | 1.03% | 67,960 |
| Jun 30, 2026 | 1,682.00 | 1,780.00 | 1,642.00 | 1,749.00 | 1,749.00 | 2.94% | 56,701 |
| Jun 29, 2026 | 1,599.00 | 1,713.00 | 1,599.00 | 1,699.00 | 1,699.00 | 5.40% | 46,397 |
| Jun 26, 2026 | 1,694.00 | 1,700.00 | 1,575.00 | 1,612.00 | 1,612.00 | -4.84% | 173,306 |
| Jun 25, 2026 | 1,722.00 | 1,755.00 | 1,622.00 | 1,694.00 | 1,694.00 | -2.92% | 181,507 |
| Jun 24, 2026 | 1,700.00 | 1,797.00 | 1,700.00 | 1,745.00 | 1,745.00 | 1.16% | 45,541 |
| Jun 23, 2026 | 1,824.00 | 1,864.00 | 1,713.00 | 1,725.00 | 1,725.00 | -6.81% | 198,214 |
| Jun 22, 2026 | 1,901.00 | 1,979.00 | 1,837.00 | 1,851.00 | 1,851.00 | -4.59% | 148,503 |
| Jun 19, 2026 | 1,990.00 | 1,990.00 | 1,891.00 | 1,940.00 | 1,940.00 | -2.56% | 125,811 |
| Jun 18, 2026 | 2,020.00 | 2,060.00 | 1,960.00 | 1,991.00 | 1,991.00 | -2.16% | 55,513 |
| Jun 17, 2026 | 2,030.00 | 2,055.00 | 1,989.00 | 2,035.00 | 2,035.00 | 0.49% | 42,957 |
| Jun 16, 2026 | 1,964.00 | 2,040.00 | 1,963.00 | 2,025.00 | 2,025.00 | 2.27% | 45,551 |
| Jun 15, 2026 | 2,025.00 | 2,025.00 | 1,924.00 | 1,980.00 | 1,980.00 | -0.15% | 57,729 |
| Jun 12, 2026 | 1,954.00 | 2,025.00 | 1,954.00 | 1,983.00 | 1,983.00 | 0.86% | 59,100 |
| Jun 11, 2026 | 1,901.00 | 1,980.00 | 1,900.00 | 1,966.00 | 1,966.00 | 2.99% | 58,606 |
| Jun 10, 2026 | 1,943.00 | 1,990.00 | 1,905.00 | 1,909.00 | 1,909.00 | -2.55% | 42,438 |
| Jun 9, 2026 | 1,900.00 | 1,965.00 | 1,900.00 | 1,959.00 | 1,959.00 | 2.57% | 48,517 |
| Jun 8, 2026 | 1,915.00 | 1,964.00 | 1,875.00 | 1,910.00 | 1,910.00 | -3.39% | 111,108 |
| Jun 5, 2026 | 2,015.00 | 2,020.00 | 1,941.00 | 1,977.00 | 1,977.00 | -1.89% | 43,535 |
| Jun 4, 2026 | 1,988.00 | 2,035.00 | 1,915.00 | 2,015.00 | 2,015.00 | 0.50% | 76,863 |
| Jun 2, 2026 | 1,975.00 | 2,025.00 | 1,950.00 | 2,005.00 | 2,005.00 | 0.45% | 128,528 |
| Jun 1, 2026 | 2,040.00 | 2,075.00 | 1,995.00 | 1,996.00 | 1,996.00 | -3.11% | 193,698 |
| May 29, 2026 | 2,140.00 | 2,185.00 | 2,060.00 | 2,060.00 | 2,060.00 | -3.74% | 148,318 |
| May 28, 2026 | 2,160.00 | 2,200.00 | 2,120.00 | 2,140.00 | 2,140.00 | -0.93% | 94,441 |
| May 27, 2026 | 2,265.00 | 2,270.00 | 2,150.00 | 2,160.00 | 2,160.00 | -4.42% | 247,613 |
| May 26, 2026 | 2,290.00 | 2,335.00 | 2,250.00 | 2,260.00 | 2,260.00 | -1.53% | 92,576 |
| May 22, 2026 | 2,325.00 | 2,380.00 | 2,295.00 | 2,295.00 | 2,295.00 | 0.88% | 159,298 |
| May 21, 2026 | 2,210.00 | 2,575.00 | 2,210.00 | 2,275.00 | 2,275.00 | 3.17% | 1,080,433 |
| May 20, 2026 | 2,260.00 | 2,280.00 | 2,205.00 | 2,205.00 | 2,205.00 | -3.29% | 100,125 |
| May 19, 2026 | 2,230.00 | 2,330.00 | 2,230.00 | 2,280.00 | 2,280.00 | -0.87% | 57,829 |
| May 18, 2026 | 2,295.00 | 2,310.00 | 2,230.00 | 2,300.00 | 2,300.00 | -0.86% | 90,982 |
| May 15, 2026 | 2,355.00 | 2,405.00 | 2,300.00 | 2,320.00 | 2,320.00 | -0.85% | 87,820 |
| May 14, 2026 | 2,315.00 | 2,365.00 | 2,315.00 | 2,340.00 | 2,340.00 | 0.65% | 68,335 |