Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 6,390.00 | 6,520.00 | 6,370.00 | 6,500.00 | 6,500.00 | 180,310 |
| 2023-02-07 | 6,400.00 | 6,440.00 | 6,230.00 | 6,340.00 | 6,340.00 | 136,010 |
| 2023-02-06 | 6,440.00 | 6,610.00 | 6,380.00 | 6,400.00 | 6,400.00 | 346,819 |
| 2023-02-03 | 6,400.00 | 6,570.00 | 6,310.00 | 6,410.00 | 6,410.00 | 364,611 |
| 2023-02-02 | 6,370.00 | 6,430.00 | 6,310.00 | 6,350.00 | 6,350.00 | 193,494 |
| 2023-02-01 | 6,210.00 | 6,400.00 | 6,190.00 | 6,370.00 | 6,370.00 | 226,579 |
| 2023-01-31 | 6,250.00 | 6,280.00 | 6,140.00 | 6,170.00 | 6,170.00 | 148,380 |
| 2023-01-30 | 6,350.00 | 6,400.00 | 6,240.00 | 6,280.00 | 6,280.00 | 261,872 |
| 2023-01-27 | 6,130.00 | 6,620.00 | 6,100.00 | 6,280.00 | 6,280.00 | 1,842,774 |
| 2023-01-26 | 6,180.00 | 6,270.00 | 6,090.00 | 6,130.00 | 6,130.00 | 185,584 |
| 2023-01-25 | 6,100.00 | 6,210.00 | 6,020.00 | 6,180.00 | 6,180.00 | 169,602 |
| 2023-01-20 | 5,950.00 | 6,150.00 | 5,940.00 | 6,090.00 | 6,090.00 | 220,386 |
| 2023-01-19 | 5,910.00 | 5,970.00 | 5,820.00 | 5,900.00 | 5,900.00 | 117,673 |
| 2023-01-18 | 6,040.00 | 6,100.00 | 5,910.00 | 5,970.00 | 5,970.00 | 177,103 |
| 2023-01-17 | 5,990.00 | 6,120.00 | 5,930.00 | 5,980.00 | 5,980.00 | 207,511 |
| 2023-01-16 | 6,110.00 | 6,110.00 | 5,920.00 | 5,980.00 | 5,980.00 | 150,963 |
| 2023-01-13 | 6,090.00 | 6,150.00 | 6,000.00 | 6,090.00 | 6,090.00 | 190,813 |
| 2023-01-12 | 6,150.00 | 6,380.00 | 6,050.00 | 6,090.00 | 6,090.00 | 460,641 |
| 2023-01-11 | 6,020.00 | 6,440.00 | 5,990.00 | 6,080.00 | 6,080.00 | 822,983 |
| 2023-01-10 | 6,130.00 | 6,170.00 | 5,940.00 | 6,050.00 | 6,050.00 | 227,363 |
| 2023-01-09 | 6,160.00 | 6,260.00 | 6,110.00 | 6,130.00 | 6,130.00 | 204,961 |
| 2023-01-06 | 6,120.00 | 6,280.00 | 6,070.00 | 6,150.00 | 6,150.00 | 358,648 |
| 2023-01-05 | 6,250.00 | 6,720.00 | 6,100.00 | 6,150.00 | 6,150.00 | 2,771,174 |
| 2023-01-04 | 5,690.00 | 6,590.00 | 5,630.00 | 6,100.00 | 6,100.00 | 2,214,382 |
| 2023-01-03 | 5,710.00 | 5,830.00 | 5,410.00 | 5,740.00 | 5,740.00 | 310,729 |
| 2023-01-02 | 5,990.00 | 6,300.00 | 5,730.00 | 5,780.00 | 5,780.00 | 921,256 |
| 2022-12-29 | 5,800.00 | 6,000.00 | 5,630.00 | 5,850.00 | 5,850.00 | 312,186 |
| 2022-12-28 | 5,690.00 | 6,030.00 | 5,690.00 | 5,770.00 | 5,770.00 | 301,227 |
| 2022-12-27 | 5,670.00 | 5,780.00 | 5,590.00 | 5,690.00 | 5,690.00 | 135,976 |
| 2022-12-26 | 5,820.00 | 5,900.00 | 5,670.00 | 5,700.00 | 5,700.00 | 181,400 |
| 2022-12-23 | 6,280.00 | 6,290.00 | 5,790.00 | 5,790.00 | 5,790.00 | 709,196 |
| 2022-12-22 | 6,560.00 | 6,680.00 | 6,380.00 | 6,450.00 | 6,450.00 | 1,019,192 |
| 2022-12-21 | 6,250.00 | 6,650.00 | 6,190.00 | 6,530.00 | 6,530.00 | 2,007,220 |
| 2022-12-20 | 6,350.00 | 6,780.00 | 6,030.00 | 6,110.00 | 6,110.00 | 1,898,907 |
| 2022-12-19 | 6,500.00 | 6,500.00 | 6,310.00 | 6,350.00 | 6,350.00 | 298,624 |
| 2022-12-16 | 6,380.00 | 6,630.00 | 6,170.00 | 6,550.00 | 6,550.00 | 873,943 |
| 2022-12-15 | 6,390.00 | 6,670.00 | 6,330.00 | 6,380.00 | 6,380.00 | 1,144,449 |
| 2022-12-14 | 6,410.00 | 6,780.00 | 6,300.00 | 6,440.00 | 6,440.00 | 2,099,860 |
| 2022-12-13 | 5,920.00 | 7,110.00 | 5,900.00 | 6,510.00 | 6,510.00 | 9,331,871 |
| 2022-12-12 | 6,270.00 | 6,310.00 | 5,850.00 | 5,900.00 | 5,900.00 | 360,985 |
| 2022-12-09 | 6,040.00 | 6,250.00 | 6,000.00 | 6,080.00 | 6,080.00 | 433,388 |
| 2022-12-08 | 6,750.00 | 6,800.00 | 5,940.00 | 6,070.00 | 6,070.00 | 1,860,540 |
| 2022-12-07 | 5,810.00 | 6,570.00 | 5,620.00 | 6,160.00 | 6,160.00 | 4,671,902 |
| 2022-12-06 | 5,610.00 | 5,670.00 | 5,470.00 | 5,500.00 | 5,500.00 | 75,136 |
| 2022-12-05 | 5,720.00 | 5,760.00 | 5,580.00 | 5,610.00 | 5,610.00 | 62,541 |
| 2022-12-02 | 5,540.00 | 5,950.00 | 5,510.00 | 5,720.00 | 5,720.00 | 298,004 |
| 2022-12-01 | 5,520.00 | 5,560.00 | 5,410.00 | 5,540.00 | 5,540.00 | 58,680 |
| 2022-11-30 | 5,470.00 | 5,520.00 | 5,400.00 | 5,440.00 | 5,440.00 | 28,514 |
| 2022-11-29 | 5,330.00 | 5,480.00 | 5,290.00 | 5,430.00 | 5,430.00 | 45,337 |
| 2022-11-28 | 5,590.00 | 5,670.00 | 5,450.00 | 5,450.00 | 5,450.00 | 64,398 |
| 2022-11-25 | 5,620.00 | 5,650.00 | 5,510.00 | 5,640.00 | 5,640.00 | 87,262 |
| 2022-11-24 | 5,550.00 | 5,700.00 | 5,500.00 | 5,560.00 | 5,560.00 | 110,259 |
| 2022-11-23 | 5,450.00 | 5,580.00 | 5,410.00 | 5,530.00 | 5,530.00 | 66,747 |
| 2022-11-22 | 5,580.00 | 5,580.00 | 5,420.00 | 5,470.00 | 5,470.00 | 70,944 |
| 2022-11-21 | 5,820.00 | 5,820.00 | 5,480.00 | 5,560.00 | 5,560.00 | 207,180 |
| 2022-11-18 | 5,930.00 | 6,010.00 | 5,810.00 | 5,820.00 | 5,820.00 | 147,093 |
| 2022-11-17 | 5,940.00 | 5,990.00 | 5,800.00 | 5,980.00 | 5,980.00 | 157,904 |
| 2022-11-16 | 6,210.00 | 6,500.00 | 5,930.00 | 5,940.00 | 5,940.00 | 811,324 |
| 2022-11-15 | 6,020.00 | 6,090.00 | 5,910.00 | 6,090.00 | 6,090.00 | 210,546 |
| 2022-11-14 | 5,900.00 | 6,070.00 | 5,790.00 | 6,020.00 | 6,020.00 | 239,713 |
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.