Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,230.00 | 5,300.00 | 5,160.00 | 5,180.00 | 5,180.00 | 48,210 |
| 2023-07-31 | 5,160.00 | 5,300.00 | 5,080.00 | 5,230.00 | 5,230.00 | 83,987 |
| 2023-07-28 | 5,010.00 | 5,150.00 | 4,940.00 | 5,080.00 | 5,080.00 | 45,511 |
| 2023-07-27 | 4,850.00 | 5,150.00 | 4,850.00 | 5,060.00 | 5,060.00 | 73,827 |
| 2023-07-26 | 5,260.00 | 5,320.00 | 4,805.00 | 4,965.00 | 4,965.00 | 292,353 |
| 2023-07-25 | 5,210.00 | 5,410.00 | 5,160.00 | 5,300.00 | 5,300.00 | 93,243 |
| 2023-07-24 | 5,510.00 | 5,510.00 | 5,260.00 | 5,260.00 | 5,260.00 | 126,736 |
| 2023-07-21 | 5,400.00 | 5,590.00 | 5,390.00 | 5,510.00 | 5,510.00 | 90,851 |
| 2023-07-20 | 5,410.00 | 5,520.00 | 5,400.00 | 5,440.00 | 5,440.00 | 82,883 |
| 2023-07-19 | 5,590.00 | 5,590.00 | 5,440.00 | 5,450.00 | 5,450.00 | 116,706 |
| 2023-07-18 | 5,690.00 | 5,900.00 | 5,560.00 | 5,590.00 | 5,590.00 | 279,817 |
| 2023-07-17 | 5,740.00 | 5,870.00 | 5,630.00 | 5,690.00 | 5,690.00 | 256,068 |
| 2023-07-14 | 5,780.00 | 5,800.00 | 5,610.00 | 5,690.00 | 5,690.00 | 166,192 |
| 2023-07-13 | 5,830.00 | 5,950.00 | 5,740.00 | 5,800.00 | 5,800.00 | 209,709 |
| 2023-07-12 | 5,730.00 | 5,800.00 | 5,650.00 | 5,780.00 | 5,780.00 | 178,999 |
| 2023-07-11 | 5,730.00 | 5,890.00 | 5,650.00 | 5,690.00 | 5,690.00 | 205,175 |
| 2023-07-10 | 5,770.00 | 5,840.00 | 5,710.00 | 5,710.00 | 5,710.00 | 160,404 |
| 2023-07-07 | 5,770.00 | 5,920.00 | 5,670.00 | 5,830.00 | 5,830.00 | 203,435 |
| 2023-07-06 | 5,810.00 | 6,390.00 | 5,770.00 | 5,790.00 | 5,790.00 | 1,425,467 |
| 2023-07-05 | 5,900.00 | 6,090.00 | 5,750.00 | 5,750.00 | 5,750.00 | 364,169 |
| 2023-07-04 | 5,920.00 | 6,060.00 | 5,870.00 | 5,940.00 | 5,940.00 | 245,370 |
| 2023-07-03 | 6,020.00 | 6,110.00 | 5,930.00 | 5,950.00 | 5,950.00 | 253,418 |
| 2023-06-30 | 5,680.00 | 6,000.00 | 5,680.00 | 5,910.00 | 5,910.00 | 214,455 |
| 2023-06-29 | 5,910.00 | 6,030.00 | 5,700.00 | 5,730.00 | 5,730.00 | 294,746 |
| 2023-06-28 | 5,980.00 | 6,300.00 | 5,900.00 | 5,960.00 | 5,960.00 | 659,164 |
| 2023-06-27 | 6,000.00 | 6,060.00 | 5,900.00 | 5,900.00 | 5,900.00 | 371,775 |
| 2023-06-26 | 6,370.00 | 6,450.00 | 6,050.00 | 6,080.00 | 6,080.00 | 688,670 |
| 2023-06-23 | 6,630.00 | 7,800.00 | 6,280.00 | 6,590.00 | 6,590.00 | 7,255,247 |
| 2023-06-22 | 6,370.00 | 6,760.00 | 6,300.00 | 6,650.00 | 6,650.00 | 1,825,541 |
| 2023-06-21 | 6,350.00 | 6,650.00 | 6,190.00 | 6,370.00 | 6,370.00 | 1,353,699 |
| 2023-06-20 | 6,170.00 | 6,470.00 | 6,170.00 | 6,290.00 | 6,290.00 | 575,972 |
| 2023-06-19 | 6,230.00 | 6,660.00 | 6,180.00 | 6,230.00 | 6,230.00 | 972,164 |
| 2023-06-16 | 6,200.00 | 6,550.00 | 6,130.00 | 6,280.00 | 6,280.00 | 1,033,179 |
| 2023-06-15 | 6,180.00 | 7,020.00 | 6,100.00 | 6,260.00 | 6,260.00 | 5,291,543 |
| 2023-06-14 | 5,880.00 | 7,110.00 | 5,650.00 | 6,390.00 | 6,390.00 | 8,716,231 |
| 2023-06-13 | 6,210.00 | 6,230.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1,023,044 |
| 2023-06-12 | 5,660.00 | 6,370.00 | 5,440.00 | 6,300.00 | 6,300.00 | 2,658,312 |
| 2023-06-09 | 5,260.00 | 5,550.00 | 5,230.00 | 5,530.00 | 5,530.00 | 309,142 |
| 2023-06-08 | 5,410.00 | 5,490.00 | 5,280.00 | 5,290.00 | 5,290.00 | 189,103 |
| 2023-06-07 | 5,400.00 | 5,750.00 | 5,330.00 | 5,470.00 | 5,470.00 | 1,042,625 |
| 2023-06-05 | 5,200.00 | 5,300.00 | 5,160.00 | 5,230.00 | 5,230.00 | 124,959 |
| 2023-06-02 | 5,320.00 | 5,550.00 | 5,160.00 | 5,200.00 | 5,200.00 | 637,202 |
| 2023-06-01 | 5,510.00 | 5,530.00 | 5,290.00 | 5,370.00 | 5,370.00 | 405,011 |
| 2023-05-31 | 5,600.00 | 5,920.00 | 5,510.00 | 5,580.00 | 5,580.00 | 1,729,080 |
| 2023-05-30 | 5,590.00 | 5,920.00 | 5,450.00 | 5,570.00 | 5,570.00 | 1,609,696 |
| 2023-05-26 | 5,390.00 | 6,300.00 | 5,100.00 | 5,710.00 | 5,710.00 | 9,648,424 |
| 2023-05-25 | 5,150.00 | 5,190.00 | 5,060.00 | 5,080.00 | 5,080.00 | 186,675 |
| 2023-05-24 | 4,980.00 | 5,620.00 | 4,920.00 | 5,210.00 | 5,210.00 | 2,345,495 |
| 2023-05-23 | 5,090.00 | 5,100.00 | 4,980.00 | 4,980.00 | 4,980.00 | 145,663 |
| 2023-05-22 | 4,770.00 | 5,420.00 | 4,750.00 | 5,110.00 | 5,110.00 | 1,684,664 |
| 2023-05-19 | 4,760.00 | 5,190.00 | 4,700.00 | 4,705.00 | 4,705.00 | 515,347 |
| 2023-05-18 | 4,620.00 | 5,080.00 | 4,555.00 | 4,760.00 | 4,760.00 | 383,188 |
| 2023-05-17 | 4,645.00 | 4,645.00 | 4,590.00 | 4,620.00 | 4,620.00 | 32,463 |
| 2023-05-16 | 4,570.00 | 4,620.00 | 4,535.00 | 4,590.00 | 4,590.00 | 41,779 |
| 2023-05-15 | 4,540.00 | 4,630.00 | 4,535.00 | 4,580.00 | 4,580.00 | 53,953 |
| 2023-05-12 | 4,690.00 | 4,750.00 | 4,555.00 | 4,570.00 | 4,570.00 | 122,329 |
| 2023-05-11 | 4,665.00 | 4,815.00 | 4,665.00 | 4,730.00 | 4,730.00 | 97,912 |
| 2023-05-10 | 5,100.00 | 5,490.00 | 4,710.00 | 4,730.00 | 4,730.00 | 965,004 |
| 2023-05-09 | 5,170.00 | 5,330.00 | 4,880.00 | 4,890.00 | 4,890.00 | 471,561 |
| 2023-05-08 | 4,500.00 | 5,700.00 | 4,495.00 | 5,160.00 | 5,160.00 | 2,542,365 |
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.