Skip to main content
logo
Hancom Lifecare Inc. (KRX:372910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,590.00
-40.00 (-1.52%)
Last updated: Apr 30, 2026, 3:00 PM KST

Hancom Lifecare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%127,608
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%425,053
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%241,359
Apr 22, 20262,620.002,705.002,615.002,665.002,665.001.52%354,171
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%9,592,637
Apr 17, 20262,520.002,530.002,485.002,495.002,495.00-85,586
Apr 16, 20262,475.002,545.002,475.002,495.002,495.001.01%212,848
Apr 15, 20262,470.002,640.002,460.002,470.002,470.00-842,410
Apr 14, 20262,420.002,490.002,420.002,470.002,470.002.07%157,775
Apr 13, 20262,390.002,450.002,365.002,420.002,420.001.04%82,340
Apr 10, 20262,345.002,420.002,340.002,395.002,395.002.35%108,813
Apr 9, 20262,365.002,370.002,320.002,340.002,340.00-1.06%61,436
Apr 8, 20262,375.002,400.002,300.002,365.002,365.000.42%136,908
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%91,156
Apr 3, 20262,310.002,375.002,310.002,320.002,320.000.87%106,543
Apr 2, 20262,400.002,420.002,270.002,300.002,300.00-3.56%197,770
Apr 1, 20262,335.002,390.002,330.002,385.002,385.003.70%205,170
Mar 31, 20262,320.002,585.002,300.002,300.002,300.00-3.16%2,644,734
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%107,302
Mar 26, 20262,410.002,465.002,395.002,400.002,400.00-1.23%109,451
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%189,047
Mar 23, 20262,455.002,590.002,370.002,375.002,375.00-3.65%284,621
Mar 20, 20262,420.002,490.002,420.002,465.002,465.001.23%97,428
Mar 19, 20262,480.002,480.002,425.002,435.002,435.00-1.81%145,473
Mar 18, 20262,510.002,530.002,465.002,480.002,480.00-152,341
Mar 17, 20262,560.002,600.002,400.002,480.002,480.00-2.94%736,199
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%66,282
Mar 12, 20262,510.002,550.002,510.002,530.002,530.000.60%113,171
Mar 11, 20262,575.002,635.002,500.002,515.002,515.00-2.14%239,840
Mar 10, 20262,570.002,635.002,550.002,570.002,570.000.78%162,035
Mar 9, 20262,515.002,590.002,465.002,550.002,550.00-2.11%204,150
Mar 6, 20262,610.002,685.002,560.002,605.002,605.00-0.38%114,451
Mar 5, 20262,440.002,630.002,440.002,615.002,615.008.51%322,186
Mar 4, 20262,580.002,685.002,405.002,410.002,410.00-10.58%557,209
Mar 3, 20262,630.002,825.002,615.002,695.002,695.00-1.82%382,104
Feb 27, 20262,840.002,840.002,735.002,745.002,745.00-3.51%386,157
Feb 26, 20262,915.002,970.002,840.002,845.002,845.00-3.40%350,470
Feb 25, 20262,970.003,040.002,940.002,945.002,945.000.17%313,316
Feb 24, 20263,010.003,010.002,935.002,940.002,940.00-2.16%157,823
Feb 23, 20262,960.003,010.002,895.003,005.003,005.003.26%300,923
Feb 20, 20262,850.002,995.002,850.002,910.002,910.002.11%382,026
Feb 19, 20262,840.002,865.002,800.002,850.002,850.00-0.18%195,279