Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 4,970.00 | 5,120.00 | 4,925.00 | 5,050.00 | 5,050.00 | 151,305 |
| 2024-01-26 | 4,910.00 | 5,000.00 | 4,860.00 | 4,970.00 | 4,970.00 | 47,473 |
| 2024-01-25 | 4,940.00 | 4,990.00 | 4,880.00 | 4,925.00 | 4,925.00 | 78,240 |
| 2024-01-24 | 5,010.00 | 5,050.00 | 4,905.00 | 4,940.00 | 4,940.00 | 107,350 |
| 2024-01-23 | 5,080.00 | 5,180.00 | 4,980.00 | 5,030.00 | 5,030.00 | 166,042 |
| 2024-01-22 | 5,220.00 | 5,280.00 | 5,060.00 | 5,070.00 | 5,070.00 | 283,363 |
| 2024-01-19 | 5,160.00 | 5,530.00 | 5,050.00 | 5,320.00 | 5,320.00 | 1,315,675 |
| 2024-01-18 | 4,985.00 | 5,390.00 | 4,880.00 | 5,200.00 | 5,200.00 | 1,043,353 |
| 2024-01-17 | 4,805.00 | 5,240.00 | 4,780.00 | 5,040.00 | 5,040.00 | 1,840,844 |
| 2024-01-16 | 4,790.00 | 4,890.00 | 4,745.00 | 4,805.00 | 4,805.00 | 62,744 |
| 2024-01-15 | 4,745.00 | 4,835.00 | 4,740.00 | 4,775.00 | 4,775.00 | 62,951 |
| 2024-01-12 | 4,790.00 | 4,830.00 | 4,740.00 | 4,745.00 | 4,745.00 | 63,980 |
| 2024-01-11 | 4,840.00 | 4,890.00 | 4,750.00 | 4,790.00 | 4,790.00 | 107,365 |
| 2024-01-10 | 4,770.00 | 5,060.00 | 4,745.00 | 4,840.00 | 4,840.00 | 503,427 |
| 2024-01-09 | 4,790.00 | 4,890.00 | 4,750.00 | 4,770.00 | 4,770.00 | 153,468 |
| 2024-01-08 | 4,730.00 | 5,190.00 | 4,670.00 | 4,805.00 | 4,805.00 | 1,817,988 |
| 2024-01-05 | 4,615.00 | 4,795.00 | 4,605.00 | 4,720.00 | 4,720.00 | 108,732 |
| 2024-01-04 | 4,570.00 | 4,645.00 | 4,570.00 | 4,605.00 | 4,605.00 | 34,771 |
| 2024-01-03 | 4,580.00 | 4,660.00 | 4,550.00 | 4,615.00 | 4,615.00 | 55,636 |
| 2024-01-02 | 4,535.00 | 4,595.00 | 4,535.00 | 4,575.00 | 4,575.00 | 31,360 |
| 2023-12-28 | 4,495.00 | 4,560.00 | 4,495.00 | 4,535.00 | 4,535.00 | 36,396 |
| 2023-12-27 | 4,510.00 | 4,545.00 | 4,485.00 | 4,510.00 | 4,510.00 | 57,273 |
| 2023-12-26 | 4,510.00 | 4,695.00 | 4,505.00 | 4,510.00 | 4,510.00 | 110,605 |
| 2023-12-22 | 4,500.00 | 4,540.00 | 4,500.00 | 4,510.00 | 4,510.00 | 18,687 |
| 2023-12-21 | 4,530.00 | 4,545.00 | 4,505.00 | 4,520.00 | 4,520.00 | 36,065 |
| 2023-12-20 | 4,540.00 | 4,590.00 | 4,500.00 | 4,530.00 | 4,530.00 | 32,964 |
| 2023-12-19 | 4,515.00 | 4,535.00 | 4,490.00 | 4,520.00 | 4,520.00 | 27,437 |
| 2023-12-18 | 4,600.00 | 4,600.00 | 4,510.00 | 4,520.00 | 4,520.00 | 38,770 |
| 2023-12-15 | 4,600.00 | 4,630.00 | 4,555.00 | 4,565.00 | 4,565.00 | 49,779 |
| 2023-12-14 | 4,620.00 | 4,980.00 | 4,560.00 | 4,560.00 | 4,560.00 | 514,986 |
| 2023-12-13 | 4,625.00 | 4,670.00 | 4,595.00 | 4,595.00 | 4,595.00 | 34,358 |
| 2023-12-12 | 4,645.00 | 4,660.00 | 4,625.00 | 4,645.00 | 4,645.00 | 21,559 |
| 2023-12-11 | 4,605.00 | 4,695.00 | 4,600.00 | 4,645.00 | 4,645.00 | 50,848 |
| 2023-12-08 | 4,640.00 | 4,640.00 | 4,575.00 | 4,620.00 | 4,620.00 | 40,805 |
| 2023-12-07 | 4,595.00 | 4,655.00 | 4,575.00 | 4,595.00 | 4,595.00 | 43,832 |
| 2023-12-06 | 4,600.00 | 4,650.00 | 4,600.00 | 4,600.00 | 4,600.00 | 29,331 |
| 2023-12-05 | 4,610.00 | 4,665.00 | 4,590.00 | 4,615.00 | 4,615.00 | 36,425 |
| 2023-12-04 | 4,615.00 | 4,695.00 | 4,600.00 | 4,635.00 | 4,635.00 | 78,030 |
| 2023-12-01 | 4,610.00 | 4,680.00 | 4,610.00 | 4,650.00 | 4,650.00 | 38,661 |
| 2023-11-30 | 4,580.00 | 4,640.00 | 4,580.00 | 4,600.00 | 4,600.00 | 24,228 |
| 2023-11-29 | 4,790.00 | 4,850.00 | 4,580.00 | 4,595.00 | 4,595.00 | 237,752 |
| 2023-11-28 | 4,785.00 | 4,865.00 | 4,785.00 | 4,805.00 | 4,805.00 | 42,646 |
| 2023-11-27 | 4,735.00 | 4,860.00 | 4,735.00 | 4,800.00 | 4,800.00 | 72,701 |
| 2023-11-24 | 4,750.00 | 4,830.00 | 4,740.00 | 4,745.00 | 4,745.00 | 47,508 |
| 2023-11-23 | 4,840.00 | 4,850.00 | 4,760.00 | 4,795.00 | 4,795.00 | 36,738 |
| 2023-11-22 | 4,800.00 | 4,835.00 | 4,765.00 | 4,830.00 | 4,830.00 | 41,774 |
| 2023-11-21 | 4,730.00 | 4,805.00 | 4,725.00 | 4,785.00 | 4,785.00 | 47,612 |
| 2023-11-20 | 4,745.00 | 4,775.00 | 4,730.00 | 4,760.00 | 4,760.00 | 15,304 |
| 2023-11-17 | 4,785.00 | 4,790.00 | 4,720.00 | 4,745.00 | 4,745.00 | 30,159 |
| 2023-11-16 | 4,775.00 | 4,800.00 | 4,740.00 | 4,785.00 | 4,785.00 | 15,656 |
| 2023-11-15 | 4,790.00 | 4,800.00 | 4,725.00 | 4,775.00 | 4,775.00 | 28,131 |
| 2023-11-14 | 4,710.00 | 4,820.00 | 4,690.00 | 4,740.00 | 4,740.00 | 34,888 |
| 2023-11-13 | 4,895.00 | 4,895.00 | 4,700.00 | 4,725.00 | 4,725.00 | 76,613 |
| 2023-11-10 | 4,870.00 | 5,050.00 | 4,820.00 | 4,850.00 | 4,850.00 | 175,181 |
| 2023-11-09 | 4,745.00 | 5,190.00 | 4,745.00 | 4,850.00 | 4,850.00 | 617,316 |
| 2023-11-08 | 4,825.00 | 4,825.00 | 4,765.00 | 4,765.00 | 4,765.00 | 24,892 |
| 2023-11-07 | 4,815.00 | 4,830.00 | 4,750.00 | 4,770.00 | 4,770.00 | 24,827 |
| 2023-11-06 | 4,765.00 | 4,860.00 | 4,755.00 | 4,820.00 | 4,820.00 | 40,546 |
| 2023-11-03 | 4,930.00 | 4,930.00 | 4,670.00 | 4,745.00 | 4,745.00 | 120,692 |
| 2023-11-02 | 4,740.00 | 4,800.00 | 4,715.00 | 4,720.00 | 4,720.00 | 28,822 |
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.