Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 5,470.00 | 5,600.00 | 5,450.00 | 5,590.00 | 5,590.00 | 44,296 |
| 2022-08-11 | 5,460.00 | 5,580.00 | 5,460.00 | 5,470.00 | 5,470.00 | 22,289 |
| 2022-08-10 | 5,590.00 | 5,590.00 | 5,460.00 | 5,460.00 | 5,460.00 | 30,566 |
| 2022-08-09 | 5,590.00 | 5,650.00 | 5,520.00 | 5,590.00 | 5,590.00 | 33,522 |
| 2022-08-08 | 5,560.00 | 5,640.00 | 5,540.00 | 5,610.00 | 5,610.00 | 23,436 |
| 2022-08-05 | 5,580.00 | 5,620.00 | 5,510.00 | 5,620.00 | 5,620.00 | 36,392 |
| 2022-08-04 | 5,500.00 | 5,610.00 | 5,410.00 | 5,580.00 | 5,580.00 | 59,704 |
| 2022-08-03 | 5,520.00 | 5,540.00 | 5,420.00 | 5,500.00 | 5,500.00 | 22,760 |
| 2022-08-02 | 5,500.00 | 5,570.00 | 5,370.00 | 5,530.00 | 5,530.00 | 57,496 |
| 2022-08-01 | 5,570.00 | 5,580.00 | 5,490.00 | 5,510.00 | 5,510.00 | 28,239 |
| 2022-07-29 | 5,500.00 | 5,580.00 | 5,480.00 | 5,500.00 | 5,500.00 | 43,560 |
| 2022-07-28 | 5,530.00 | 5,590.00 | 5,490.00 | 5,500.00 | 5,500.00 | 63,542 |
| 2022-07-27 | 5,610.00 | 5,760.00 | 5,490.00 | 5,520.00 | 5,520.00 | 127,367 |
| 2022-07-26 | 5,400.00 | 5,970.00 | 5,400.00 | 5,610.00 | 5,610.00 | 565,156 |
| 2022-07-25 | 5,480.00 | 5,500.00 | 5,360.00 | 5,380.00 | 5,380.00 | 76,948 |
| 2022-07-22 | 5,800.00 | 5,850.00 | 5,550.00 | 5,550.00 | 5,550.00 | 401,433 |
| 2022-07-21 | 5,720.00 | 6,070.00 | 5,590.00 | 5,850.00 | 5,850.00 | 1,195,104 |
| 2022-07-20 | 5,480.00 | 5,790.00 | 5,410.00 | 5,510.00 | 5,510.00 | 305,221 |
| 2022-07-19 | 5,250.00 | 5,540.00 | 5,240.00 | 5,340.00 | 5,340.00 | 178,088 |
| 2022-07-18 | 5,150.00 | 5,290.00 | 5,150.00 | 5,240.00 | 5,240.00 | 40,347 |
| 2022-07-15 | 5,260.00 | 5,270.00 | 5,100.00 | 5,110.00 | 5,110.00 | 43,688 |
| 2022-07-14 | 5,120.00 | 5,260.00 | 5,100.00 | 5,260.00 | 5,260.00 | 68,867 |
| 2022-07-13 | 5,400.00 | 5,410.00 | 5,150.00 | 5,150.00 | 5,150.00 | 172,849 |
| 2022-07-12 | 5,200.00 | 5,250.00 | 5,020.00 | 5,100.00 | 5,100.00 | 81,067 |
| 2022-07-11 | 5,320.00 | 5,320.00 | 5,120.00 | 5,210.00 | 5,210.00 | 54,090 |
| 2022-07-08 | 5,240.00 | 5,490.00 | 5,180.00 | 5,190.00 | 5,190.00 | 250,269 |
| 2022-07-07 | 5,000.00 | 5,420.00 | 5,000.00 | 5,230.00 | 5,230.00 | 322,536 |
| 2022-07-06 | 4,940.00 | 5,130.00 | 4,940.00 | 4,980.00 | 4,980.00 | 130,959 |
| 2022-07-05 | 5,080.00 | 5,090.00 | 4,870.00 | 4,940.00 | 4,940.00 | 185,697 |
| 2022-07-04 | 5,140.00 | 5,350.00 | 4,960.00 | 4,980.00 | 4,980.00 | 376,095 |
| 2022-07-01 | 4,700.00 | 5,580.00 | 4,600.00 | 5,550.00 | 5,550.00 | 1,991,470 |
| 2022-06-30 | 4,980.00 | 4,985.00 | 4,705.00 | 4,715.00 | 4,715.00 | 46,833 |
| 2022-06-29 | 4,830.00 | 4,960.00 | 4,700.00 | 4,910.00 | 4,910.00 | 40,077 |
| 2022-06-28 | 5,020.00 | 5,020.00 | 4,850.00 | 4,855.00 | 4,855.00 | 50,491 |
| 2022-06-27 | 4,800.00 | 4,940.00 | 4,700.00 | 4,900.00 | 4,900.00 | 68,655 |
| 2022-06-24 | 4,455.00 | 4,750.00 | 4,455.00 | 4,740.00 | 4,740.00 | 69,361 |
| 2022-06-23 | 4,920.00 | 4,975.00 | 4,555.00 | 4,555.00 | 4,555.00 | 143,614 |
| 2022-06-22 | 5,270.00 | 5,270.00 | 4,960.00 | 4,960.00 | 4,960.00 | 111,413 |
| 2022-06-21 | 4,970.00 | 5,460.00 | 4,900.00 | 5,340.00 | 5,340.00 | 170,427 |
| 2022-06-20 | 5,200.00 | 5,280.00 | 4,935.00 | 4,970.00 | 4,970.00 | 114,046 |
| 2022-06-17 | 5,120.00 | 5,340.00 | 5,080.00 | 5,240.00 | 5,240.00 | 94,043 |
| 2022-06-16 | 5,330.00 | 5,490.00 | 5,210.00 | 5,210.00 | 5,210.00 | 107,394 |
| 2022-06-15 | 5,440.00 | 5,520.00 | 5,250.00 | 5,260.00 | 5,260.00 | 152,130 |
| 2022-06-14 | 5,600.00 | 5,730.00 | 5,420.00 | 5,460.00 | 5,460.00 | 176,904 |
| 2022-06-13 | 6,100.00 | 6,110.00 | 5,760.00 | 5,760.00 | 5,760.00 | 196,850 |
| 2022-06-10 | 6,370.00 | 6,370.00 | 6,200.00 | 6,260.00 | 6,260.00 | 146,579 |
| 2022-06-09 | 6,470.00 | 6,760.00 | 6,370.00 | 6,370.00 | 6,370.00 | 397,796 |
| 2022-06-08 | 6,650.00 | 6,690.00 | 6,400.00 | 6,480.00 | 6,480.00 | 333,032 |
| 2022-06-07 | 6,690.00 | 6,920.00 | 6,540.00 | 6,730.00 | 6,730.00 | 1,121,965 |
| 2022-06-03 | 5,850.00 | 7,190.00 | 5,850.00 | 6,640.00 | 6,640.00 | 7,759,417 |
| 2022-06-02 | 5,760.00 | 5,870.00 | 5,760.00 | 5,810.00 | 5,810.00 | 26,835 |
| 2022-05-31 | 5,830.00 | 5,940.00 | 5,830.00 | 5,910.00 | 5,910.00 | 33,800 |
| 2022-05-30 | 5,820.00 | 5,890.00 | 5,820.00 | 5,830.00 | 5,830.00 | 18,739 |
| 2022-05-27 | 5,830.00 | 5,900.00 | 5,790.00 | 5,810.00 | 5,810.00 | 29,777 |
| 2022-05-26 | 5,770.00 | 6,070.00 | 5,770.00 | 5,840.00 | 5,840.00 | 119,391 |
| 2022-05-25 | 5,780.00 | 5,840.00 | 5,690.00 | 5,800.00 | 5,800.00 | 28,787 |
| 2022-05-24 | 5,870.00 | 5,900.00 | 5,750.00 | 5,770.00 | 5,770.00 | 45,003 |
| 2022-05-23 | 5,860.00 | 5,900.00 | 5,790.00 | 5,890.00 | 5,890.00 | 46,234 |
| 2022-05-20 | 5,790.00 | 5,880.00 | 5,710.00 | 5,840.00 | 5,840.00 | 29,369 |
| 2022-05-19 | 5,710.00 | 5,780.00 | 5,650.00 | 5,780.00 | 5,780.00 | 38,462 |
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.