Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,000.00 | 2,075.00 | 2,000.00 | 2,040.00 | 2,040.00 | 67,758 |
| 2026-10-16 | 1,955.00 | 2,025.00 | 1,951.00 | 2,015.00 | 2,015.00 | 42,671 |
| 2026-10-15 | 1,995.00 | 1,995.00 | 1,900.00 | 1,955.00 | 1,955.00 | 88,655 |
| 2026-10-14 | 1,990.00 | 2,060.00 | 1,986.00 | 2,020.00 | 2,020.00 | 128,649 |
| 2026-10-13 | 1,960.00 | 2,020.00 | 1,930.00 | 1,980.00 | 1,980.00 | 172,895 |
| 2026-10-12 | 2,085.00 | 2,115.00 | 1,997.00 | 1,997.00 | 1,997.00 | 164,526 |
| 2026-10-08 | 2,140.00 | 2,170.00 | 2,080.00 | 2,085.00 | 2,085.00 | 157,574 |
| 2026-10-07 | 2,135.00 | 2,150.00 | 2,110.00 | 2,115.00 | 2,115.00 | 101,998 |
| 2026-10-06 | 2,155.00 | 2,205.00 | 2,115.00 | 2,135.00 | 2,135.00 | 269,148 |
| 2026-10-02 | 2,135.00 | 2,195.00 | 2,125.00 | 2,140.00 | 2,140.00 | 156,708 |
| 2026-10-01 | 2,140.00 | 2,165.00 | 2,110.00 | 2,145.00 | 2,145.00 | 134,142 |
| 2026-09-30 | 2,110.00 | 2,145.00 | 2,075.00 | 2,140.00 | 2,140.00 | 148,657 |
| 2026-09-29 | 2,145.00 | 2,160.00 | 2,085.00 | 2,130.00 | 2,130.00 | 250,943 |
| 2026-09-28 | 2,095.00 | 2,185.00 | 2,065.00 | 2,180.00 | 2,180.00 | 311,424 |
| 2026-09-23 | 2,065.00 | 2,135.00 | 2,065.00 | 2,095.00 | 2,095.00 | 250,232 |
| 2026-09-22 | 2,135.00 | 2,155.00 | 2,055.00 | 2,090.00 | 2,090.00 | 486,692 |
| 2026-09-21 | 2,250.00 | 2,385.00 | 2,110.00 | 2,160.00 | 2,160.00 | 1,263,355 |
| 2026-09-18 | 2,165.00 | 2,200.00 | 2,050.00 | 2,110.00 | 2,110.00 | 3,611,575 |
| 2026-09-17 | 1,980.00 | 2,350.00 | 1,970.00 | 2,190.00 | 2,190.00 | 4,183,593 |
| 2026-09-16 | 2,015.00 | 2,035.00 | 1,954.00 | 1,980.00 | 1,980.00 | 907,600 |
| 2026-09-15 | 1,914.00 | 2,360.00 | 1,876.00 | 2,065.00 | 2,065.00 | 12,053,363 |
| 2026-09-14 | 1,888.00 | 1,905.00 | 1,877.00 | 1,902.00 | 1,902.00 | 33,447 |
| 2026-09-11 | 1,885.00 | 1,915.00 | 1,850.00 | 1,888.00 | 1,888.00 | 70,302 |
| 2026-09-10 | 1,850.00 | 1,884.00 | 1,831.00 | 1,874.00 | 1,874.00 | 60,669 |
| 2026-09-09 | 1,860.00 | 1,890.00 | 1,851.00 | 1,875.00 | 1,875.00 | 44,207 |
| 2026-09-08 | 1,860.00 | 1,890.00 | 1,837.00 | 1,860.00 | 1,860.00 | 39,621 |
| 2026-09-07 | 1,884.00 | 1,884.00 | 1,841.00 | 1,860.00 | 1,860.00 | 37,786 |
| 2026-09-04 | 1,845.00 | 1,870.00 | 1,831.00 | 1,869.00 | 1,869.00 | 70,117 |
| 2026-09-03 | 1,855.00 | 1,855.00 | 1,802.00 | 1,845.00 | 1,845.00 | 41,110 |
| 2026-09-02 | 1,857.00 | 1,883.00 | 1,811.00 | 1,827.00 | 1,827.00 | 52,957 |
| 2026-09-01 | 1,860.00 | 1,861.00 | 1,824.00 | 1,857.00 | 1,857.00 | 42,359 |
| 2026-08-31 | 1,840.00 | 1,859.00 | 1,810.00 | 1,857.00 | 1,857.00 | 56,507 |
| 2026-08-28 | 1,825.00 | 1,869.00 | 1,821.00 | 1,850.00 | 1,850.00 | 80,707 |
| 2026-08-27 | 1,838.00 | 1,880.00 | 1,822.00 | 1,841.00 | 1,841.00 | 44,174 |
| 2026-08-26 | 1,890.00 | 1,890.00 | 1,829.00 | 1,832.00 | 1,832.00 | 39,027 |
| 2026-08-25 | 1,838.00 | 1,845.00 | 1,785.00 | 1,843.00 | 1,843.00 | 55,357 |
| 2026-08-24 | 1,809.00 | 1,850.00 | 1,790.00 | 1,838.00 | 1,838.00 | 58,069 |
| 2026-08-21 | 1,815.00 | 1,820.00 | 1,780.00 | 1,799.00 | 1,799.00 | 78,094 |
| 2026-08-20 | 1,831.00 | 1,852.00 | 1,824.00 | 1,833.00 | 1,833.00 | 55,861 |
| 2026-08-19 | 1,875.00 | 1,875.00 | 1,824.00 | 1,831.00 | 1,831.00 | 117,799 |
| 2026-08-18 | 1,886.00 | 1,923.00 | 1,870.00 | 1,875.00 | 1,875.00 | 153,918 |
| 2026-08-14 | 1,850.00 | 2,030.00 | 1,850.00 | 1,885.00 | 1,885.00 | 1,065,718 |
| 2026-08-13 | 1,895.00 | 1,910.00 | 1,803.00 | 1,803.00 | 1,803.00 | 474,606 |
| 2026-08-12 | 1,880.00 | 2,250.00 | 1,829.00 | 1,895.00 | 1,895.00 | 7,627,476 |
| 2026-08-11 | 1,814.00 | 1,863.00 | 1,814.00 | 1,850.00 | 1,850.00 | 40,730 |
| 2026-08-10 | 1,833.00 | 1,888.00 | 1,800.00 | 1,848.00 | 1,848.00 | 72,552 |
| 2026-08-07 | 1,772.00 | 1,870.00 | 1,772.00 | 1,833.00 | 1,833.00 | 74,610 |
| 2026-08-06 | 1,808.00 | 1,811.00 | 1,726.00 | 1,764.00 | 1,764.00 | 130,606 |
| 2026-08-05 | 1,777.00 | 1,813.00 | 1,769.00 | 1,808.00 | 1,808.00 | 82,457 |
| 2026-08-04 | 1,696.00 | 1,765.00 | 1,696.00 | 1,759.00 | 1,759.00 | 83,757 |
| 2026-08-03 | 1,655.00 | 1,765.00 | 1,655.00 | 1,702.00 | 1,702.00 | 103,035 |
| 2026-07-31 | 1,608.00 | 1,698.00 | 1,603.00 | 1,685.00 | 1,685.00 | 218,506 |
| 2026-07-30 | 1,647.00 | 2,015.00 | 1,573.00 | 1,608.00 | 1,608.00 | 2,139,756 |
| 2026-07-29 | 1,640.00 | 1,679.00 | 1,524.00 | 1,618.00 | 1,618.00 | 135,908 |
| 2026-07-28 | 1,680.00 | 1,680.00 | 1,612.00 | 1,679.00 | 1,679.00 | 57,841 |
| 2026-07-27 | 1,703.00 | 1,739.00 | 1,674.00 | 1,685.00 | 1,685.00 | 36,972 |
| 2026-07-24 | 1,653.00 | 1,719.00 | 1,653.00 | 1,699.00 | 1,699.00 | 50,131 |
| 2026-07-23 | 1,634.00 | 1,708.00 | 1,634.00 | 1,662.00 | 1,662.00 | 44,462 |
| 2026-07-22 | 1,666.00 | 1,703.00 | 1,640.00 | 1,647.00 | 1,647.00 | 24,526 |
| 2026-07-21 | 1,610.00 | 1,690.00 | 1,610.00 | 1,675.00 | 1,675.00 | 23,287 |
Page 1 of 3 · 121 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.