Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,980.00 | 6,100.00 | 5,890.00 | 5,950.00 | 5,950.00 | 250,068 |
| 2022-11-10 | 5,880.00 | 6,140.00 | 5,760.00 | 5,920.00 | 5,920.00 | 268,057 |
| 2022-11-09 | 5,930.00 | 6,240.00 | 5,850.00 | 5,900.00 | 5,900.00 | 574,755 |
| 2022-11-08 | 5,930.00 | 6,010.00 | 5,830.00 | 5,950.00 | 5,950.00 | 357,996 |
| 2022-11-07 | 5,930.00 | 6,180.00 | 5,460.00 | 6,060.00 | 6,060.00 | 1,345,134 |
| 2022-11-04 | 5,820.00 | 6,390.00 | 5,760.00 | 6,000.00 | 6,000.00 | 3,019,006 |
| 2022-11-03 | 5,870.00 | 6,360.00 | 5,720.00 | 5,720.00 | 5,720.00 | 3,766,899 |
| 2022-11-02 | 5,510.00 | 5,850.00 | 5,390.00 | 5,680.00 | 5,680.00 | 713,396 |
| 2022-11-01 | 5,450.00 | 5,580.00 | 5,330.00 | 5,570.00 | 5,570.00 | 386,567 |
| 2022-10-31 | 5,680.00 | 5,850.00 | 5,410.00 | 5,510.00 | 5,510.00 | 945,591 |
| 2022-10-28 | 5,800.00 | 5,970.00 | 5,470.00 | 5,560.00 | 5,560.00 | 813,526 |
| 2022-10-27 | 5,960.00 | 6,270.00 | 5,750.00 | 5,900.00 | 5,900.00 | 2,761,278 |
| 2022-10-26 | 5,160.00 | 6,290.00 | 5,030.00 | 5,890.00 | 5,890.00 | 9,275,789 |
| 2022-10-25 | 4,750.00 | 5,150.00 | 4,745.00 | 5,010.00 | 5,010.00 | 859,350 |
| 2022-10-24 | 4,785.00 | 4,975.00 | 4,675.00 | 4,780.00 | 4,780.00 | 589,220 |
| 2022-10-21 | 5,100.00 | 5,120.00 | 4,650.00 | 4,740.00 | 4,740.00 | 762,502 |
| 2022-10-20 | 6,150.00 | 6,150.00 | 5,150.00 | 5,150.00 | 5,150.00 | 1,429,809 |
| 2022-10-19 | 5,890.00 | 6,240.00 | 5,790.00 | 6,100.00 | 6,100.00 | 1,830,889 |
| 2022-10-18 | 5,940.00 | 6,320.00 | 5,800.00 | 5,850.00 | 5,850.00 | 1,361,563 |
| 2022-10-17 | 5,660.00 | 6,040.00 | 5,660.00 | 5,840.00 | 5,840.00 | 952,967 |
| 2022-10-14 | 5,670.00 | 5,850.00 | 5,570.00 | 5,740.00 | 5,740.00 | 947,320 |
| 2022-10-13 | 5,910.00 | 6,110.00 | 5,540.00 | 5,540.00 | 5,540.00 | 1,836,707 |
| 2022-10-12 | 6,180.00 | 6,340.00 | 5,850.00 | 5,980.00 | 5,980.00 | 1,505,443 |
| 2022-10-11 | 6,900.00 | 7,490.00 | 6,080.00 | 6,510.00 | 6,510.00 | 7,736,102 |
| 2022-10-07 | 6,670.00 | 7,020.00 | 6,450.00 | 6,860.00 | 6,860.00 | 4,466,273 |
| 2022-10-06 | 6,630.00 | 7,130.00 | 6,530.00 | 6,670.00 | 6,670.00 | 5,128,612 |
| 2022-10-05 | 6,080.00 | 7,360.00 | 6,040.00 | 6,600.00 | 6,600.00 | 13,271,370 |
| 2022-10-04 | 5,120.00 | 6,410.00 | 5,000.00 | 6,150.00 | 6,150.00 | 6,531,362 |
| 2022-09-30 | 5,230.00 | 5,370.00 | 4,950.00 | 5,040.00 | 5,040.00 | 644,162 |
| 2022-09-29 | 4,480.00 | 5,550.00 | 4,470.00 | 5,370.00 | 5,370.00 | 4,599,040 |
| 2022-09-28 | 4,350.00 | 5,230.00 | 4,265.00 | 4,520.00 | 4,520.00 | 1,992,607 |
| 2022-09-27 | 4,355.00 | 4,540.00 | 4,285.00 | 4,350.00 | 4,350.00 | 101,512 |
| 2022-09-26 | 4,565.00 | 4,690.00 | 4,465.00 | 4,465.00 | 4,465.00 | 79,060 |
| 2022-09-23 | 4,775.00 | 4,845.00 | 4,615.00 | 4,720.00 | 4,720.00 | 43,399 |
| 2022-09-22 | 4,840.00 | 4,885.00 | 4,780.00 | 4,800.00 | 4,800.00 | 43,731 |
| 2022-09-21 | 4,850.00 | 4,940.00 | 4,840.00 | 4,860.00 | 4,860.00 | 20,045 |
| 2022-09-20 | 4,860.00 | 5,050.00 | 4,850.00 | 4,875.00 | 4,875.00 | 34,226 |
| 2022-09-19 | 5,060.00 | 5,060.00 | 4,880.00 | 4,880.00 | 4,880.00 | 36,913 |
| 2022-09-16 | 5,000.00 | 5,250.00 | 5,000.00 | 5,010.00 | 5,010.00 | 70,363 |
| 2022-09-15 | 4,950.00 | 5,100.00 | 4,940.00 | 5,050.00 | 5,050.00 | 35,463 |
| 2022-09-14 | 4,735.00 | 4,995.00 | 4,735.00 | 4,935.00 | 4,935.00 | 40,842 |
| 2022-09-13 | 4,880.00 | 4,980.00 | 4,880.00 | 4,980.00 | 4,980.00 | 28,234 |
| 2022-09-08 | 4,930.00 | 4,930.00 | 4,830.00 | 4,865.00 | 4,865.00 | 18,224 |
| 2022-09-07 | 4,930.00 | 4,970.00 | 4,815.00 | 4,820.00 | 4,820.00 | 66,545 |
| 2022-09-06 | 4,965.00 | 5,090.00 | 4,965.00 | 5,000.00 | 5,000.00 | 14,708 |
| 2022-09-05 | 5,070.00 | 5,150.00 | 5,000.00 | 5,020.00 | 5,020.00 | 29,948 |
| 2022-09-02 | 5,200.00 | 5,210.00 | 5,130.00 | 5,160.00 | 5,160.00 | 20,726 |
| 2022-09-01 | 5,210.00 | 5,350.00 | 5,100.00 | 5,200.00 | 5,200.00 | 41,949 |
| 2022-08-31 | 5,130.00 | 5,230.00 | 5,130.00 | 5,200.00 | 5,200.00 | 8,914 |
| 2022-08-30 | 5,210.00 | 5,320.00 | 5,140.00 | 5,200.00 | 5,200.00 | 19,003 |
| 2022-08-29 | 5,200.00 | 5,250.00 | 5,170.00 | 5,200.00 | 5,200.00 | 21,552 |
| 2022-08-26 | 5,400.00 | 5,420.00 | 5,350.00 | 5,400.00 | 5,400.00 | 20,775 |
| 2022-08-25 | 5,200.00 | 5,410.00 | 5,200.00 | 5,400.00 | 5,400.00 | 35,496 |
| 2022-08-24 | 5,310.00 | 5,390.00 | 5,200.00 | 5,210.00 | 5,210.00 | 28,157 |
| 2022-08-23 | 5,330.00 | 5,430.00 | 5,280.00 | 5,310.00 | 5,310.00 | 35,911 |
| 2022-08-22 | 5,360.00 | 5,450.00 | 5,320.00 | 5,350.00 | 5,350.00 | 39,392 |
| 2022-08-19 | 5,410.00 | 5,540.00 | 5,410.00 | 5,480.00 | 5,480.00 | 30,518 |
| 2022-08-18 | 5,440.00 | 5,510.00 | 5,340.00 | 5,400.00 | 5,400.00 | 28,030 |
| 2022-08-17 | 5,580.00 | 5,580.00 | 5,380.00 | 5,440.00 | 5,440.00 | 49,192 |
| 2022-08-16 | 5,650.00 | 5,650.00 | 5,530.00 | 5,580.00 | 5,580.00 | 20,389 |
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.