Hancom Lifecare Inc. (KRX:372910)
South Korea · Delayed Price · Currency is KRW 1,849.00
-26.00 (-1.39%)
Last updated: Aug 19, 2026, 11:22 AM KST
Hancom Lifecare Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,875.00 | 1,875.00 | 1,825.00 | 1,841.00 | - | -1.81% | 33,895 |
| 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 |
| 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 |