Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,762.00 | 1,762.00 | 1,642.00 | 1,642.00 | 1,642.00 | 129,958 |
| 2026-07-16 | 1,729.00 | 1,799.00 | 1,716.00 | 1,762.00 | 1,762.00 | 45,956 |
| 2026-07-15 | 1,700.00 | 1,739.00 | 1,692.00 | 1,730.00 | 1,730.00 | 53,791 |
| 2026-07-14 | 1,628.00 | 1,704.00 | 1,628.00 | 1,699.00 | 1,699.00 | 104,652 |
| 2026-07-13 | 1,701.00 | 1,757.00 | 1,640.00 | 1,655.00 | 1,655.00 | 62,830 |
| 2026-07-10 | 1,652.00 | 1,745.00 | 1,652.00 | 1,701.00 | 1,701.00 | 43,103 |
| 2026-07-09 | 1,640.00 | 1,748.00 | 1,635.00 | 1,666.00 | 1,666.00 | 51,745 |
| 2026-07-08 | 1,682.00 | 1,753.00 | 1,640.00 | 1,689.00 | 1,689.00 | 51,695 |
| 2026-07-07 | 1,729.00 | 1,776.00 | 1,680.00 | 1,696.00 | 1,696.00 | 51,717 |
| 2026-07-06 | 1,735.00 | 1,776.00 | 1,705.00 | 1,729.00 | 1,729.00 | 70,034 |
| 2026-07-03 | 1,711.00 | 1,738.00 | 1,681.00 | 1,713.00 | 1,713.00 | 33,116 |
| 2026-07-02 | 1,765.00 | 1,789.00 | 1,702.00 | 1,731.00 | 1,731.00 | 46,300 |
| 2026-07-01 | 1,749.00 | 1,810.00 | 1,709.00 | 1,767.00 | 1,767.00 | 67,960 |
| 2026-06-30 | 1,682.00 | 1,780.00 | 1,642.00 | 1,749.00 | 1,749.00 | 56,701 |
| 2026-06-29 | 1,599.00 | 1,713.00 | 1,599.00 | 1,699.00 | 1,699.00 | 46,397 |
| 2026-06-26 | 1,694.00 | 1,700.00 | 1,575.00 | 1,612.00 | 1,612.00 | 173,306 |
| 2026-06-25 | 1,722.00 | 1,755.00 | 1,622.00 | 1,694.00 | 1,694.00 | 181,507 |
| 2026-06-24 | 1,700.00 | 1,797.00 | 1,700.00 | 1,745.00 | 1,745.00 | 45,541 |
| 2026-06-23 | 1,824.00 | 1,864.00 | 1,713.00 | 1,725.00 | 1,725.00 | 198,214 |
| 2026-06-22 | 1,901.00 | 1,979.00 | 1,837.00 | 1,851.00 | 1,851.00 | 148,503 |
| 2026-06-19 | 1,990.00 | 1,990.00 | 1,891.00 | 1,940.00 | 1,940.00 | 125,811 |
| 2026-06-18 | 2,020.00 | 2,060.00 | 1,960.00 | 1,991.00 | 1,991.00 | 55,513 |
| 2026-06-17 | 2,030.00 | 2,055.00 | 1,989.00 | 2,035.00 | 2,035.00 | 42,957 |
| 2026-06-16 | 1,964.00 | 2,040.00 | 1,963.00 | 2,025.00 | 2,025.00 | 45,551 |
| 2026-06-15 | 2,025.00 | 2,025.00 | 1,924.00 | 1,980.00 | 1,980.00 | 57,729 |
| 2026-06-12 | 1,954.00 | 2,025.00 | 1,954.00 | 1,983.00 | 1,983.00 | 59,100 |
| 2026-06-11 | 1,901.00 | 1,980.00 | 1,900.00 | 1,966.00 | 1,966.00 | 58,606 |
| 2026-06-10 | 1,943.00 | 1,990.00 | 1,905.00 | 1,909.00 | 1,909.00 | 42,438 |
| 2026-06-09 | 1,900.00 | 1,965.00 | 1,900.00 | 1,959.00 | 1,959.00 | 48,517 |
| 2026-06-08 | 1,915.00 | 1,964.00 | 1,875.00 | 1,910.00 | 1,910.00 | 111,108 |
| 2026-06-05 | 2,015.00 | 2,020.00 | 1,941.00 | 1,977.00 | 1,977.00 | 43,535 |
| 2026-06-04 | 1,988.00 | 2,035.00 | 1,915.00 | 2,015.00 | 2,015.00 | 76,863 |
| 2026-06-02 | 1,975.00 | 2,025.00 | 1,950.00 | 2,005.00 | 2,005.00 | 128,528 |
| 2026-06-01 | 2,040.00 | 2,075.00 | 1,995.00 | 1,996.00 | 1,996.00 | 193,698 |
| 2026-05-29 | 2,140.00 | 2,185.00 | 2,060.00 | 2,060.00 | 2,060.00 | 148,318 |
| 2026-05-28 | 2,160.00 | 2,200.00 | 2,120.00 | 2,140.00 | 2,140.00 | 94,441 |
| 2026-05-27 | 2,265.00 | 2,270.00 | 2,150.00 | 2,160.00 | 2,160.00 | 247,613 |
| 2026-05-26 | 2,290.00 | 2,335.00 | 2,250.00 | 2,260.00 | 2,260.00 | 92,576 |
| 2026-05-22 | 2,325.00 | 2,380.00 | 2,295.00 | 2,295.00 | 2,295.00 | 159,298 |
| 2026-05-21 | 2,210.00 | 2,575.00 | 2,210.00 | 2,275.00 | 2,275.00 | 1,080,433 |
| 2026-05-20 | 2,260.00 | 2,280.00 | 2,205.00 | 2,205.00 | 2,205.00 | 100,125 |
| 2026-05-19 | 2,230.00 | 2,330.00 | 2,230.00 | 2,280.00 | 2,280.00 | 57,829 |
| 2026-05-18 | 2,295.00 | 2,310.00 | 2,230.00 | 2,300.00 | 2,300.00 | 90,982 |
| 2026-05-15 | 2,355.00 | 2,405.00 | 2,300.00 | 2,320.00 | 2,320.00 | 87,820 |
| 2026-05-14 | 2,315.00 | 2,365.00 | 2,315.00 | 2,340.00 | 2,340.00 | 68,335 |
| 2026-05-13 | 2,360.00 | 2,430.00 | 2,325.00 | 2,325.00 | 2,325.00 | 69,953 |
| 2026-05-12 | 2,355.00 | 2,400.00 | 2,310.00 | 2,360.00 | 2,360.00 | 169,208 |
| 2026-05-11 | 2,450.00 | 2,450.00 | 2,340.00 | 2,355.00 | 2,355.00 | 176,122 |
| 2026-05-08 | 2,425.00 | 2,460.00 | 2,425.00 | 2,450.00 | 2,450.00 | 57,277 |
| 2026-05-07 | 2,465.00 | 2,490.00 | 2,430.00 | 2,440.00 | 2,440.00 | 101,792 |
| 2026-05-06 | 2,525.00 | 2,615.00 | 2,450.00 | 2,465.00 | 2,465.00 | 240,673 |
| 2026-05-04 | 2,590.00 | 2,630.00 | 2,515.00 | 2,525.00 | 2,525.00 | 137,190 |
| 2026-04-30 | 2,635.00 | 2,635.00 | 2,565.00 | 2,590.00 | 2,590.00 | 115,585 |
| 2026-04-29 | 2,610.00 | 2,660.00 | 2,580.00 | 2,630.00 | 2,630.00 | 127,778 |
| 2026-04-28 | 2,645.00 | 2,700.00 | 2,605.00 | 2,635.00 | 2,635.00 | 119,061 |
| 2026-04-27 | 2,585.00 | 2,740.00 | 2,585.00 | 2,645.00 | 2,645.00 | 433,455 |
| 2026-04-24 | 2,625.00 | 2,665.00 | 2,500.00 | 2,585.00 | 2,585.00 | 180,795 |
| 2026-04-23 | 2,670.00 | 2,690.00 | 2,600.00 | 2,625.00 | 2,625.00 | 245,747 |
| 2026-04-22 | 2,620.00 | 2,705.00 | 2,615.00 | 2,665.00 | 2,665.00 | 355,777 |
| 2026-04-21 | 2,580.00 | 2,690.00 | 2,580.00 | 2,625.00 | 2,625.00 | 890,179 |
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.