Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 4,515.00 | 4,680.00 | 4,490.00 | 4,585.00 | 4,585.00 | 82,254 |
| 2024-07-24 | 4,580.00 | 4,650.00 | 4,555.00 | 4,560.00 | 4,560.00 | 32,679 |
| 2024-07-23 | 4,555.00 | 4,610.00 | 4,530.00 | 4,580.00 | 4,580.00 | 51,421 |
| 2024-07-22 | 4,630.00 | 4,675.00 | 4,550.00 | 4,560.00 | 4,560.00 | 102,264 |
| 2024-07-19 | 4,625.00 | 4,690.00 | 4,625.00 | 4,675.00 | 4,675.00 | 39,742 |
| 2024-07-18 | 4,615.00 | 4,725.00 | 4,595.00 | 4,680.00 | 4,680.00 | 60,622 |
| 2024-07-17 | 4,700.00 | 4,730.00 | 4,670.00 | 4,680.00 | 4,680.00 | 35,193 |
| 2024-07-16 | 4,700.00 | 4,780.00 | 4,685.00 | 4,700.00 | 4,700.00 | 46,010 |
| 2024-07-15 | 4,795.00 | 4,885.00 | 4,730.00 | 4,740.00 | 4,740.00 | 60,279 |
| 2024-07-12 | 4,655.00 | 4,775.00 | 4,635.00 | 4,660.00 | 4,660.00 | 63,534 |
| 2024-07-11 | 4,725.00 | 4,780.00 | 4,680.00 | 4,690.00 | 4,690.00 | 44,365 |
| 2024-07-10 | 4,885.00 | 4,885.00 | 4,715.00 | 4,720.00 | 4,720.00 | 120,406 |
| 2024-07-09 | 4,830.00 | 4,935.00 | 4,830.00 | 4,885.00 | 4,885.00 | 46,565 |
| 2024-07-08 | 4,780.00 | 4,890.00 | 4,780.00 | 4,845.00 | 4,845.00 | 31,857 |
| 2024-07-05 | 4,800.00 | 4,880.00 | 4,800.00 | 4,805.00 | 4,805.00 | 39,441 |
| 2024-07-04 | 4,820.00 | 4,880.00 | 4,820.00 | 4,825.00 | 4,825.00 | 48,883 |
| 2024-07-03 | 4,805.00 | 4,890.00 | 4,795.00 | 4,810.00 | 4,810.00 | 72,568 |
| 2024-07-02 | 4,930.00 | 4,955.00 | 4,820.00 | 4,835.00 | 4,835.00 | 85,599 |
| 2024-07-01 | 5,030.00 | 5,180.00 | 4,950.00 | 4,950.00 | 4,950.00 | 87,319 |
| 2024-06-28 | 5,100.00 | 5,130.00 | 4,995.00 | 5,060.00 | 5,060.00 | 110,294 |
| 2024-06-27 | 5,090.00 | 5,160.00 | 5,080.00 | 5,110.00 | 5,110.00 | 73,108 |
| 2024-06-26 | 5,130.00 | 5,220.00 | 5,070.00 | 5,110.00 | 5,110.00 | 105,394 |
| 2024-06-25 | 5,230.00 | 5,290.00 | 5,070.00 | 5,130.00 | 5,130.00 | 242,131 |
| 2024-06-24 | 5,370.00 | 5,400.00 | 5,090.00 | 5,370.00 | 5,370.00 | 322,577 |
| 2024-06-21 | 5,700.00 | 5,760.00 | 5,390.00 | 5,430.00 | 5,430.00 | 228,779 |
| 2024-06-20 | 5,590.00 | 5,700.00 | 5,580.00 | 5,690.00 | 5,690.00 | 122,808 |
| 2024-06-19 | 5,550.00 | 5,630.00 | 5,520.00 | 5,590.00 | 5,590.00 | 66,298 |
| 2024-06-18 | 5,660.00 | 5,690.00 | 5,540.00 | 5,560.00 | 5,560.00 | 103,992 |
| 2024-06-17 | 5,710.00 | 5,710.00 | 5,620.00 | 5,680.00 | 5,680.00 | 92,428 |
| 2024-06-14 | 5,650.00 | 5,720.00 | 5,500.00 | 5,710.00 | 5,710.00 | 236,128 |
| 2024-06-13 | 5,740.00 | 5,790.00 | 5,680.00 | 5,710.00 | 5,710.00 | 167,357 |
| 2024-06-12 | 5,800.00 | 5,840.00 | 5,630.00 | 5,760.00 | 5,760.00 | 164,568 |
| 2024-06-11 | 5,710.00 | 6,010.00 | 5,680.00 | 5,800.00 | 5,800.00 | 723,174 |
| 2024-06-10 | 5,600.00 | 5,870.00 | 5,560.00 | 5,760.00 | 5,760.00 | 708,075 |
| 2024-06-07 | 5,410.00 | 5,550.00 | 5,410.00 | 5,480.00 | 5,480.00 | 183,670 |
| 2024-06-05 | 5,540.00 | 5,590.00 | 5,390.00 | 5,430.00 | 5,430.00 | 181,171 |
| 2024-06-04 | 5,720.00 | 5,720.00 | 5,560.00 | 5,580.00 | 5,580.00 | 200,930 |
| 2024-06-03 | 5,620.00 | 5,820.00 | 5,560.00 | 5,720.00 | 5,720.00 | 400,208 |
| 2024-05-31 | 5,400.00 | 5,840.00 | 5,400.00 | 5,620.00 | 5,620.00 | 852,618 |
| 2024-05-30 | 5,320.00 | 6,130.00 | 5,300.00 | 5,440.00 | 5,440.00 | 2,189,734 |
| 2024-05-29 | 5,450.00 | 5,680.00 | 5,360.00 | 5,360.00 | 5,360.00 | 302,232 |
| 2024-05-28 | 5,450.00 | 5,510.00 | 5,370.00 | 5,450.00 | 5,450.00 | 73,826 |
| 2024-05-27 | 5,320.00 | 5,470.00 | 5,320.00 | 5,470.00 | 5,470.00 | 151,934 |
| 2024-05-24 | 5,470.00 | 5,500.00 | 5,360.00 | 5,390.00 | 5,390.00 | 152,519 |
| 2024-05-23 | 5,580.00 | 5,870.00 | 5,460.00 | 5,530.00 | 5,530.00 | 537,898 |
| 2024-05-22 | 5,550.00 | 5,680.00 | 5,490.00 | 5,590.00 | 5,590.00 | 185,887 |
| 2024-05-21 | 5,590.00 | 5,590.00 | 5,440.00 | 5,550.00 | 5,550.00 | 121,137 |
| 2024-05-20 | 5,490.00 | 5,620.00 | 5,450.00 | 5,580.00 | 5,580.00 | 203,815 |
| 2024-05-17 | 5,550.00 | 5,590.00 | 5,420.00 | 5,560.00 | 5,560.00 | 357,059 |
| 2024-05-16 | 5,820.00 | 5,850.00 | 5,570.00 | 5,600.00 | 5,600.00 | 414,108 |
| 2024-05-14 | 5,750.00 | 6,110.00 | 5,740.00 | 5,930.00 | 5,930.00 | 1,050,212 |
| 2024-05-13 | 5,800.00 | 6,280.00 | 5,630.00 | 5,820.00 | 5,820.00 | 1,454,200 |
| 2024-05-10 | 6,060.00 | 6,080.00 | 5,620.00 | 5,700.00 | 5,700.00 | 591,461 |
| 2024-05-09 | 6,190.00 | 6,260.00 | 6,000.00 | 6,060.00 | 6,060.00 | 596,244 |
| 2024-05-08 | 5,940.00 | 6,420.00 | 5,880.00 | 6,210.00 | 6,210.00 | 1,806,082 |
| 2024-05-07 | 6,080.00 | 6,150.00 | 5,950.00 | 5,970.00 | 5,970.00 | 339,510 |
| 2024-05-03 | 5,970.00 | 6,250.00 | 5,830.00 | 6,150.00 | 6,150.00 | 1,526,926 |
| 2024-05-02 | 6,000.00 | 6,110.00 | 5,840.00 | 5,980.00 | 5,980.00 | 529,605 |
| 2024-04-30 | 6,180.00 | 6,250.00 | 6,050.00 | 6,140.00 | 6,140.00 | 703,557 |
| 2024-04-29 | 6,220.00 | 6,310.00 | 6,100.00 | 6,290.00 | 6,290.00 | 1,305,672 |
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.