Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 4,500.00 | 5,700.00 | 4,495.00 | 5,160.00 | 5,160.00 | 2,542,365 |
| 2023-05-04 | 4,540.00 | 4,585.00 | 4,495.00 | 4,495.00 | 4,495.00 | 142,727 |
| 2023-05-03 | 4,655.00 | 4,760.00 | 4,490.00 | 4,540.00 | 4,540.00 | 537,022 |
| 2023-05-02 | 5,100.00 | 5,210.00 | 5,010.00 | 5,200.00 | 5,200.00 | 264,385 |
| 2023-04-28 | 5,110.00 | 5,150.00 | 5,020.00 | 5,100.00 | 5,100.00 | 48,846 |
| 2023-04-27 | 5,250.00 | 5,250.00 | 5,080.00 | 5,120.00 | 5,120.00 | 50,393 |
| 2023-04-26 | 5,300.00 | 5,380.00 | 5,210.00 | 5,250.00 | 5,250.00 | 35,088 |
| 2023-04-25 | 5,310.00 | 5,380.00 | 5,180.00 | 5,290.00 | 5,290.00 | 125,768 |
| 2023-04-24 | 5,500.00 | 5,520.00 | 5,260.00 | 5,360.00 | 5,360.00 | 104,309 |
| 2023-04-21 | 5,520.00 | 5,590.00 | 5,280.00 | 5,520.00 | 5,520.00 | 184,508 |
| 2023-04-20 | 5,180.00 | 5,610.00 | 5,180.00 | 5,440.00 | 5,440.00 | 414,676 |
| 2023-04-19 | 5,340.00 | 5,400.00 | 5,220.00 | 5,220.00 | 5,220.00 | 73,939 |
| 2023-04-18 | 5,280.00 | 5,380.00 | 5,280.00 | 5,340.00 | 5,340.00 | 81,628 |
| 2023-04-17 | 5,180.00 | 5,340.00 | 5,160.00 | 5,280.00 | 5,280.00 | 70,163 |
| 2023-04-14 | 5,170.00 | 5,290.00 | 5,130.00 | 5,180.00 | 5,180.00 | 66,098 |
| 2023-04-13 | 5,050.00 | 5,170.00 | 5,040.00 | 5,140.00 | 5,140.00 | 44,700 |
| 2023-04-12 | 5,130.00 | 5,190.00 | 5,020.00 | 5,110.00 | 5,110.00 | 78,452 |
| 2023-04-11 | 5,030.00 | 5,130.00 | 4,970.00 | 5,130.00 | 5,130.00 | 70,758 |
| 2023-04-10 | 5,150.00 | 5,190.00 | 4,990.00 | 5,040.00 | 5,040.00 | 86,479 |
| 2023-04-07 | 5,200.00 | 5,290.00 | 5,080.00 | 5,160.00 | 5,160.00 | 188,661 |
| 2023-04-06 | 5,410.00 | 5,470.00 | 5,240.00 | 5,250.00 | 5,250.00 | 130,708 |
| 2023-04-05 | 5,230.00 | 5,460.00 | 5,200.00 | 5,350.00 | 5,350.00 | 151,081 |
| 2023-04-04 | 5,120.00 | 5,290.00 | 5,100.00 | 5,230.00 | 5,230.00 | 67,130 |
| 2023-04-03 | 5,060.00 | 5,320.00 | 5,010.00 | 5,170.00 | 5,170.00 | 128,348 |
| 2023-03-31 | 5,030.00 | 5,100.00 | 4,965.00 | 4,980.00 | 4,980.00 | 123,457 |
| 2023-03-30 | 4,945.00 | 5,050.00 | 4,940.00 | 5,030.00 | 5,030.00 | 88,506 |
| 2023-03-29 | 4,965.00 | 4,990.00 | 4,895.00 | 4,945.00 | 4,945.00 | 103,552 |
| 2023-03-28 | 5,010.00 | 5,020.00 | 4,955.00 | 4,965.00 | 4,965.00 | 80,373 |
| 2023-03-27 | 5,120.00 | 5,360.00 | 4,965.00 | 4,970.00 | 4,970.00 | 257,542 |
| 2023-03-24 | 5,070.00 | 5,080.00 | 4,990.00 | 5,040.00 | 5,040.00 | 48,894 |
| 2023-03-23 | 5,130.00 | 5,130.00 | 4,985.00 | 5,040.00 | 5,040.00 | 160,863 |
| 2023-03-22 | 5,250.00 | 5,250.00 | 5,110.00 | 5,150.00 | 5,150.00 | 35,252 |
| 2023-03-21 | 5,270.00 | 5,320.00 | 5,130.00 | 5,160.00 | 5,160.00 | 56,978 |
| 2023-03-20 | 5,120.00 | 5,320.00 | 5,120.00 | 5,310.00 | 5,310.00 | 83,570 |
| 2023-03-17 | 5,060.00 | 5,210.00 | 5,040.00 | 5,180.00 | 5,180.00 | 100,438 |
| 2023-03-16 | 5,250.00 | 5,270.00 | 4,955.00 | 5,040.00 | 5,040.00 | 237,904 |
| 2023-03-15 | 5,300.00 | 5,400.00 | 5,280.00 | 5,360.00 | 5,360.00 | 49,229 |
| 2023-03-14 | 5,570.00 | 5,610.00 | 5,220.00 | 5,220.00 | 5,220.00 | 75,507 |
| 2023-03-13 | 5,510.00 | 5,610.00 | 5,330.00 | 5,600.00 | 5,600.00 | 78,841 |
| 2023-03-10 | 5,750.00 | 5,840.00 | 5,550.00 | 5,620.00 | 5,620.00 | 96,754 |
| 2023-03-09 | 5,900.00 | 5,970.00 | 5,730.00 | 5,800.00 | 5,800.00 | 76,614 |
| 2023-03-08 | 5,970.00 | 6,010.00 | 5,900.00 | 5,920.00 | 5,920.00 | 48,079 |
| 2023-03-07 | 5,960.00 | 6,040.00 | 5,800.00 | 6,000.00 | 6,000.00 | 79,181 |
| 2023-03-06 | 5,900.00 | 5,910.00 | 5,820.00 | 5,860.00 | 5,860.00 | 66,961 |
| 2023-03-03 | 5,920.00 | 5,970.00 | 5,840.00 | 5,900.00 | 5,900.00 | 53,149 |
| 2023-03-02 | 5,860.00 | 6,180.00 | 5,800.00 | 5,880.00 | 5,880.00 | 103,821 |
| 2023-02-28 | 5,920.00 | 5,940.00 | 5,860.00 | 5,900.00 | 5,900.00 | 53,222 |
| 2023-02-27 | 5,760.00 | 6,040.00 | 5,640.00 | 5,910.00 | 5,910.00 | 124,581 |
| 2023-02-24 | 5,810.00 | 5,860.00 | 5,650.00 | 5,820.00 | 5,820.00 | 137,083 |
| 2023-02-23 | 5,940.00 | 5,970.00 | 5,800.00 | 5,800.00 | 5,800.00 | 65,406 |
| 2023-02-22 | 6,290.00 | 6,290.00 | 5,830.00 | 5,830.00 | 5,830.00 | 526,792 |
| 2023-02-21 | 5,870.00 | 5,940.00 | 5,860.00 | 5,920.00 | 5,920.00 | 51,445 |
| 2023-02-20 | 5,820.00 | 5,950.00 | 5,810.00 | 5,890.00 | 5,890.00 | 38,692 |
| 2023-02-17 | 5,840.00 | 5,940.00 | 5,800.00 | 5,820.00 | 5,820.00 | 60,242 |
| 2023-02-16 | 5,840.00 | 5,970.00 | 5,740.00 | 5,920.00 | 5,920.00 | 69,097 |
| 2023-02-15 | 5,950.00 | 6,100.00 | 5,790.00 | 5,840.00 | 5,840.00 | 158,212 |
| 2023-02-14 | 6,030.00 | 6,030.00 | 5,910.00 | 5,950.00 | 5,950.00 | 65,871 |
| 2023-02-13 | 5,970.00 | 6,060.00 | 5,840.00 | 5,970.00 | 5,970.00 | 148,601 |
| 2023-02-10 | 6,270.00 | 6,270.00 | 6,000.00 | 6,010.00 | 6,010.00 | 203,908 |
| 2023-02-09 | 6,500.00 | 6,520.00 | 6,270.00 | 6,270.00 | 6,270.00 | 166,435 |
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.