Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,675.00 | 4,740.00 | 4,660.00 | 4,720.00 | 4,720.00 | 27,865 |
| 2023-10-31 | 4,735.00 | 4,800.00 | 4,655.00 | 4,700.00 | 4,700.00 | 41,002 |
| 2023-10-30 | 4,700.00 | 4,850.00 | 4,685.00 | 4,735.00 | 4,735.00 | 50,911 |
| 2023-10-27 | 4,715.00 | 4,860.00 | 4,660.00 | 4,690.00 | 4,690.00 | 44,308 |
| 2023-10-26 | 4,960.00 | 5,200.00 | 4,705.00 | 4,750.00 | 4,750.00 | 389,274 |
| 2023-10-25 | 4,895.00 | 4,965.00 | 4,750.00 | 4,830.00 | 4,830.00 | 57,512 |
| 2023-10-24 | 4,670.00 | 4,800.00 | 4,600.00 | 4,750.00 | 4,750.00 | 33,888 |
| 2023-10-23 | 4,700.00 | 4,835.00 | 4,670.00 | 4,685.00 | 4,685.00 | 33,434 |
| 2023-10-20 | 4,890.00 | 4,910.00 | 4,735.00 | 4,740.00 | 4,740.00 | 87,769 |
| 2023-10-19 | 5,070.00 | 5,450.00 | 4,905.00 | 4,905.00 | 4,905.00 | 399,215 |
| 2023-10-18 | 5,050.00 | 5,160.00 | 4,860.00 | 5,100.00 | 5,100.00 | 127,343 |
| 2023-10-17 | 4,905.00 | 5,150.00 | 4,905.00 | 5,030.00 | 5,030.00 | 137,322 |
| 2023-10-16 | 4,950.00 | 5,600.00 | 4,805.00 | 4,900.00 | 4,900.00 | 1,165,460 |
| 2023-10-13 | 4,805.00 | 4,980.00 | 4,765.00 | 4,895.00 | 4,895.00 | 75,865 |
| 2023-10-12 | 4,830.00 | 4,865.00 | 4,765.00 | 4,810.00 | 4,810.00 | 22,795 |
| 2023-10-11 | 4,890.00 | 4,925.00 | 4,760.00 | 4,805.00 | 4,805.00 | 78,135 |
| 2023-10-10 | 4,700.00 | 4,945.00 | 4,695.00 | 4,940.00 | 4,940.00 | 85,144 |
| 2023-10-06 | 4,460.00 | 4,670.00 | 4,460.00 | 4,650.00 | 4,650.00 | 19,315 |
| 2023-10-05 | 4,640.00 | 4,660.00 | 4,525.00 | 4,525.00 | 4,525.00 | 35,185 |
| 2023-10-04 | 4,700.00 | 4,700.00 | 4,600.00 | 4,625.00 | 4,625.00 | 26,077 |
| 2023-09-27 | 4,615.00 | 4,740.00 | 4,590.00 | 4,700.00 | 4,700.00 | 37,291 |
| 2023-09-26 | 4,615.00 | 4,680.00 | 4,580.00 | 4,615.00 | 4,615.00 | 35,738 |
| 2023-09-25 | 4,700.00 | 4,765.00 | 4,670.00 | 4,670.00 | 4,670.00 | 39,061 |
| 2023-09-22 | 4,820.00 | 4,890.00 | 4,735.00 | 4,735.00 | 4,735.00 | 73,068 |
| 2023-09-21 | 4,950.00 | 4,985.00 | 4,845.00 | 4,885.00 | 4,885.00 | 55,614 |
| 2023-09-20 | 4,960.00 | 5,050.00 | 4,960.00 | 4,995.00 | 4,995.00 | 44,797 |
| 2023-09-19 | 5,030.00 | 5,070.00 | 4,965.00 | 4,975.00 | 4,975.00 | 55,494 |
| 2023-09-18 | 5,010.00 | 5,260.00 | 4,960.00 | 5,030.00 | 5,030.00 | 174,308 |
| 2023-09-15 | 5,020.00 | 5,160.00 | 4,800.00 | 5,020.00 | 5,020.00 | 80,396 |
| 2023-09-14 | 5,010.00 | 5,060.00 | 4,950.00 | 5,060.00 | 5,060.00 | 29,290 |
| 2023-09-13 | 4,950.00 | 5,070.00 | 4,900.00 | 5,050.00 | 5,050.00 | 64,273 |
| 2023-09-12 | 4,980.00 | 5,190.00 | 4,970.00 | 4,970.00 | 4,970.00 | 138,714 |
| 2023-09-11 | 4,935.00 | 5,080.00 | 4,935.00 | 4,965.00 | 4,965.00 | 49,544 |
| 2023-09-08 | 4,910.00 | 5,000.00 | 4,900.00 | 4,920.00 | 4,920.00 | 21,351 |
| 2023-09-07 | 4,990.00 | 5,040.00 | 4,895.00 | 4,920.00 | 4,920.00 | 40,918 |
| 2023-09-06 | 4,985.00 | 5,050.00 | 4,935.00 | 4,990.00 | 4,990.00 | 40,147 |
| 2023-09-05 | 4,960.00 | 5,000.00 | 4,900.00 | 4,935.00 | 4,935.00 | 65,771 |
| 2023-09-04 | 5,020.00 | 5,020.00 | 4,955.00 | 4,975.00 | 4,975.00 | 46,049 |
| 2023-09-01 | 5,200.00 | 5,260.00 | 4,940.00 | 5,000.00 | 5,000.00 | 123,692 |
| 2023-08-31 | 5,200.00 | 5,260.00 | 5,130.00 | 5,200.00 | 5,200.00 | 47,763 |
| 2023-08-30 | 5,230.00 | 5,260.00 | 5,180.00 | 5,240.00 | 5,240.00 | 35,603 |
| 2023-08-29 | 5,210.00 | 5,320.00 | 5,150.00 | 5,240.00 | 5,240.00 | 48,050 |
| 2023-08-28 | 5,150.00 | 5,260.00 | 5,090.00 | 5,180.00 | 5,180.00 | 62,219 |
| 2023-08-25 | 5,090.00 | 5,190.00 | 5,040.00 | 5,080.00 | 5,080.00 | 58,201 |
| 2023-08-24 | 5,070.00 | 5,150.00 | 5,060.00 | 5,090.00 | 5,090.00 | 36,042 |
| 2023-08-23 | 5,250.00 | 5,300.00 | 5,110.00 | 5,110.00 | 5,110.00 | 55,309 |
| 2023-08-22 | 5,050.00 | 5,330.00 | 5,040.00 | 5,250.00 | 5,250.00 | 163,629 |
| 2023-08-21 | 4,950.00 | 5,140.00 | 4,950.00 | 5,040.00 | 5,040.00 | 61,420 |
| 2023-08-18 | 5,020.00 | 5,050.00 | 4,970.00 | 5,000.00 | 5,000.00 | 21,428 |
| 2023-08-17 | 5,100.00 | 5,120.00 | 4,925.00 | 5,020.00 | 5,020.00 | 60,743 |
| 2023-08-16 | 5,120.00 | 5,220.00 | 5,050.00 | 5,060.00 | 5,060.00 | 57,665 |
| 2023-08-14 | 5,230.00 | 5,270.00 | 5,160.00 | 5,180.00 | 5,180.00 | 54,580 |
| 2023-08-11 | 5,290.00 | 5,350.00 | 5,210.00 | 5,240.00 | 5,240.00 | 66,226 |
| 2023-08-10 | 5,190.00 | 5,310.00 | 5,180.00 | 5,280.00 | 5,280.00 | 62,659 |
| 2023-08-09 | 5,160.00 | 5,330.00 | 5,130.00 | 5,220.00 | 5,220.00 | 64,212 |
| 2023-08-08 | 5,220.00 | 5,260.00 | 5,090.00 | 5,190.00 | 5,190.00 | 181,741 |
| 2023-08-07 | 5,410.00 | 5,440.00 | 5,170.00 | 5,300.00 | 5,300.00 | 297,386 |
| 2023-08-04 | 4,985.00 | 5,700.00 | 4,985.00 | 5,480.00 | 5,480.00 | 2,250,458 |
| 2023-08-03 | 4,915.00 | 5,100.00 | 4,845.00 | 5,010.00 | 5,010.00 | 173,923 |
| 2023-08-02 | 5,140.00 | 5,220.00 | 4,965.00 | 5,000.00 | 5,000.00 | 245,753 |
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.