Hancom Lifecare Inc. (KRX:372910)
South Korea · Delayed Price · Currency is KRW 2,065.00
+163.00 (8.57%)
At close: Sep 15, 2026
Hancom Lifecare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 33,099 |
| Sep 11, 2026 | 1,885.00 | 1,915.00 | 1,850.00 | 1,888.00 | 1,888.00 | 0.75% | 70,301 |
| 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% | 44,202 |
| 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% | 37,486 |
| 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% | 52,956 |
| Sep 1, 2026 | 1,860.00 | 1,861.00 | 1,824.00 | 1,857.00 | 1,857.00 | - | 42,327 |
| Aug 31, 2026 | 1,840.00 | 1,859.00 | 1,810.00 | 1,857.00 | 1,857.00 | 0.38% | 55,798 |
| Aug 28, 2026 | 1,825.00 | 1,869.00 | 1,821.00 | 1,850.00 | 1,850.00 | 0.49% | 80,594 |
| Aug 27, 2026 | 1,838.00 | 1,880.00 | 1,822.00 | 1,841.00 | 1,841.00 | 0.49% | 44,166 |
| Aug 26, 2026 | 1,890.00 | 1,890.00 | 1,829.00 | 1,832.00 | 1,832.00 | -0.60% | 38,959 |
| Aug 25, 2026 | 1,838.00 | 1,845.00 | 1,785.00 | 1,843.00 | 1,843.00 | 0.27% | 55,335 |
| Aug 24, 2026 | 1,809.00 | 1,850.00 | 1,790.00 | 1,838.00 | 1,838.00 | 2.17% | 56,391 |
| 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% | 55,845 |
| Aug 19, 2026 | 1,875.00 | 1,875.00 | 1,824.00 | 1,831.00 | 1,831.00 | -2.35% | 116,589 |
| Aug 18, 2026 | 1,886.00 | 1,923.00 | 1,870.00 | 1,875.00 | 1,875.00 | -0.53% | 147,969 |
| Aug 14, 2026 | 1,850.00 | 2,030.00 | 1,850.00 | 1,885.00 | 1,885.00 | 4.55% | 1,060,537 |
| Aug 13, 2026 | 1,895.00 | 1,910.00 | 1,803.00 | 1,803.00 | 1,803.00 | -4.85% | 471,763 |
| Aug 12, 2026 | 1,880.00 | 2,250.00 | 1,829.00 | 1,895.00 | 1,895.00 | 2.43% | 7,573,101 |
| 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% | 130,595 |
| 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% | 83,750 |
| 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% | 135,245 |
| Jul 28, 2026 | 1,680.00 | 1,680.00 | 1,612.00 | 1,679.00 | 1,679.00 | -0.36% | 57,810 |
| 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 |