Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 5,900.00 | 5,940.00 | 5,800.00 | 5,830.00 | 5,830.00 | 44,811 |
| 2022-05-17 | 5,910.00 | 5,990.00 | 5,850.00 | 5,900.00 | 5,900.00 | 46,039 |
| 2022-05-16 | 6,150.00 | 6,150.00 | 5,910.00 | 5,950.00 | 5,950.00 | 51,327 |
| 2022-05-13 | 5,820.00 | 6,150.00 | 5,710.00 | 6,000.00 | 6,000.00 | 92,374 |
| 2022-05-12 | 6,080.00 | 6,230.00 | 5,750.00 | 5,800.00 | 5,800.00 | 116,411 |
| 2022-05-11 | 6,070.00 | 6,340.00 | 6,070.00 | 6,190.00 | 6,190.00 | 62,103 |
| 2022-05-10 | 6,190.00 | 6,190.00 | 5,970.00 | 6,100.00 | 6,100.00 | 84,990 |
| 2022-05-09 | 6,430.00 | 6,430.00 | 6,220.00 | 6,260.00 | 6,260.00 | 73,429 |
| 2022-05-06 | 6,400.00 | 6,470.00 | 6,350.00 | 6,430.00 | 6,430.00 | 43,539 |
| 2022-05-04 | 6,470.00 | 6,540.00 | 6,450.00 | 6,470.00 | 6,470.00 | 25,449 |
| 2022-05-03 | 6,440.00 | 6,540.00 | 6,440.00 | 6,460.00 | 6,460.00 | 31,171 |
| 2022-05-02 | 6,390.00 | 6,500.00 | 6,360.00 | 6,450.00 | 6,450.00 | 49,611 |
| 2022-04-29 | 6,530.00 | 6,570.00 | 6,430.00 | 6,440.00 | 6,440.00 | 78,776 |
| 2022-04-28 | 6,550.00 | 6,560.00 | 6,430.00 | 6,450.00 | 6,450.00 | 42,001 |
| 2022-04-27 | 6,500.00 | 6,570.00 | 6,460.00 | 6,490.00 | 6,490.00 | 59,307 |
| 2022-04-26 | 6,700.00 | 6,760.00 | 6,640.00 | 6,660.00 | 6,660.00 | 33,883 |
| 2022-04-25 | 6,680.00 | 6,770.00 | 6,610.00 | 6,640.00 | 6,640.00 | 47,857 |
| 2022-04-22 | 6,920.00 | 6,960.00 | 6,720.00 | 6,780.00 | 6,780.00 | 74,979 |
| 2022-04-21 | 6,940.00 | 7,030.00 | 6,940.00 | 6,950.00 | 6,950.00 | 26,963 |
| 2022-04-20 | 6,960.00 | 7,070.00 | 6,940.00 | 6,970.00 | 6,970.00 | 42,063 |
| 2022-04-19 | 6,940.00 | 6,990.00 | 6,940.00 | 6,960.00 | 6,960.00 | 38,606 |
| 2022-04-18 | 7,000.00 | 7,090.00 | 6,890.00 | 6,940.00 | 6,940.00 | 50,150 |
| 2022-04-15 | 7,070.00 | 7,100.00 | 7,010.00 | 7,020.00 | 7,020.00 | 37,811 |
| 2022-04-14 | 7,050.00 | 7,090.00 | 7,020.00 | 7,070.00 | 7,070.00 | 36,431 |
| 2022-04-13 | 6,960.00 | 7,090.00 | 6,960.00 | 7,070.00 | 7,070.00 | 42,348 |
| 2022-04-12 | 7,140.00 | 7,250.00 | 6,950.00 | 6,960.00 | 6,960.00 | 88,400 |
| 2022-04-11 | 7,180.00 | 7,260.00 | 7,140.00 | 7,140.00 | 7,140.00 | 45,766 |
| 2022-04-08 | 7,200.00 | 7,280.00 | 7,110.00 | 7,170.00 | 7,170.00 | 45,271 |
| 2022-04-07 | 7,260.00 | 7,330.00 | 7,150.00 | 7,190.00 | 7,190.00 | 83,698 |
| 2022-04-06 | 7,400.00 | 7,460.00 | 7,360.00 | 7,370.00 | 7,370.00 | 121,261 |
| 2022-04-05 | 7,380.00 | 7,550.00 | 7,190.00 | 7,500.00 | 7,500.00 | 232,720 |
| 2022-04-04 | 7,050.00 | 7,340.00 | 7,050.00 | 7,310.00 | 7,310.00 | 148,447 |
| 2022-04-01 | 7,090.00 | 7,110.00 | 7,020.00 | 7,080.00 | 7,080.00 | 61,081 |
| 2022-03-31 | 7,110.00 | 7,180.00 | 7,050.00 | 7,090.00 | 7,090.00 | 58,047 |
| 2022-03-30 | 7,120.00 | 7,200.00 | 7,050.00 | 7,100.00 | 7,100.00 | 73,423 |
| 2022-03-29 | 7,200.00 | 7,240.00 | 7,100.00 | 7,120.00 | 7,120.00 | 49,845 |
| 2022-03-28 | 7,250.00 | 7,270.00 | 7,140.00 | 7,200.00 | 7,200.00 | 85,345 |
| 2022-03-25 | 7,160.00 | 7,460.00 | 7,160.00 | 7,230.00 | 7,230.00 | 218,340 |
| 2022-03-24 | 7,190.00 | 7,290.00 | 7,050.00 | 7,160.00 | 7,160.00 | 95,916 |
| 2022-03-23 | 7,320.00 | 7,380.00 | 7,140.00 | 7,190.00 | 7,190.00 | 164,866 |
| 2022-03-22 | 7,150.00 | 7,330.00 | 7,100.00 | 7,310.00 | 7,310.00 | 193,443 |
| 2022-03-21 | 7,160.00 | 7,210.00 | 7,040.00 | 7,080.00 | 7,080.00 | 101,427 |
| 2022-03-18 | 7,190.00 | 7,240.00 | 7,040.00 | 7,080.00 | 7,080.00 | 83,758 |
| 2022-03-17 | 7,090.00 | 7,180.00 | 7,000.00 | 7,150.00 | 7,150.00 | 135,808 |
| 2022-03-16 | 6,720.00 | 7,420.00 | 6,720.00 | 7,040.00 | 7,040.00 | 798,443 |
| 2022-03-15 | 6,550.00 | 6,780.00 | 6,540.00 | 6,700.00 | 6,700.00 | 95,057 |
| 2022-03-14 | 6,730.00 | 6,800.00 | 6,620.00 | 6,620.00 | 6,620.00 | 94,062 |
| 2022-03-11 | 6,800.00 | 6,830.00 | 6,710.00 | 6,730.00 | 6,730.00 | 63,191 |
| 2022-03-10 | 6,790.00 | 6,880.00 | 6,660.00 | 6,780.00 | 6,780.00 | 93,936 |
| 2022-03-08 | 7,140.00 | 7,140.00 | 6,650.00 | 6,750.00 | 6,750.00 | 136,177 |
| 2022-03-07 | 7,340.00 | 7,470.00 | 7,050.00 | 7,080.00 | 7,080.00 | 259,049 |
| 2022-03-04 | 6,700.00 | 7,360.00 | 6,650.00 | 7,050.00 | 7,050.00 | 620,591 |
| 2022-03-03 | 6,580.00 | 6,740.00 | 6,580.00 | 6,700.00 | 6,700.00 | 63,094 |
| 2022-03-02 | 6,490.00 | 6,580.00 | 6,470.00 | 6,550.00 | 6,550.00 | 51,212 |
| 2022-02-28 | 6,470.00 | 6,600.00 | 6,430.00 | 6,490.00 | 6,490.00 | 61,717 |
| 2022-02-25 | 6,510.00 | 6,600.00 | 6,480.00 | 6,490.00 | 6,490.00 | 65,786 |
| 2022-02-24 | 6,670.00 | 6,670.00 | 6,440.00 | 6,450.00 | 6,450.00 | 124,764 |
| 2022-02-23 | 6,700.00 | 6,750.00 | 6,630.00 | 6,680.00 | 6,680.00 | 45,937 |
| 2022-02-22 | 6,720.00 | 6,780.00 | 6,600.00 | 6,670.00 | 6,670.00 | 82,263 |
| 2022-02-21 | 6,720.00 | 6,840.00 | 6,680.00 | 6,820.00 | 6,820.00 | 35,881 |
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.