Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,600.00 | 6,790.00 | 6,570.00 | 6,780.00 | 6,780.00 | 43,089 |
| 2022-02-17 | 6,750.00 | 6,900.00 | 6,650.00 | 6,730.00 | 6,730.00 | 74,791 |
| 2022-02-16 | 6,700.00 | 6,780.00 | 6,690.00 | 6,760.00 | 6,760.00 | 69,641 |
| 2022-02-15 | 6,750.00 | 6,810.00 | 6,560.00 | 6,560.00 | 6,560.00 | 131,347 |
| 2022-02-14 | 6,860.00 | 7,010.00 | 6,730.00 | 6,750.00 | 6,750.00 | 96,854 |
| 2022-02-11 | 7,160.00 | 7,200.00 | 7,020.00 | 7,030.00 | 7,030.00 | 140,824 |
| 2022-02-10 | 7,420.00 | 7,440.00 | 7,220.00 | 7,230.00 | 7,230.00 | 207,581 |
| 2022-02-09 | 6,990.00 | 8,280.00 | 6,990.00 | 7,330.00 | 7,330.00 | 2,064,187 |
| 2022-02-08 | 7,100.00 | 7,230.00 | 6,930.00 | 6,940.00 | 6,940.00 | 96,808 |
| 2022-02-07 | 7,040.00 | 7,110.00 | 6,860.00 | 7,030.00 | 7,030.00 | 103,369 |
| 2022-02-04 | 6,950.00 | 7,050.00 | 6,850.00 | 6,930.00 | 6,930.00 | 80,123 |
| 2022-02-03 | 6,670.00 | 7,150.00 | 6,600.00 | 6,970.00 | 6,970.00 | 180,439 |
| 2022-01-28 | 6,550.00 | 6,890.00 | 6,260.00 | 6,710.00 | 6,710.00 | 182,649 |
| 2022-01-27 | 6,980.00 | 7,090.00 | 6,400.00 | 6,510.00 | 6,510.00 | 238,131 |
| 2022-01-26 | 7,040.00 | 7,190.00 | 6,950.00 | 6,970.00 | 6,970.00 | 91,266 |
| 2022-01-25 | 7,510.00 | 7,610.00 | 6,950.00 | 7,000.00 | 7,000.00 | 215,001 |
| 2022-01-24 | 7,770.00 | 7,890.00 | 7,450.00 | 7,470.00 | 7,470.00 | 138,718 |
| 2022-01-21 | 7,730.00 | 7,940.00 | 7,600.00 | 7,780.00 | 7,780.00 | 106,841 |
| 2022-01-20 | 7,450.00 | 7,770.00 | 7,450.00 | 7,770.00 | 7,770.00 | 129,193 |
| 2022-01-19 | 7,610.00 | 7,740.00 | 7,500.00 | 7,560.00 | 7,560.00 | 177,745 |
| 2022-01-18 | 7,780.00 | 8,050.00 | 7,700.00 | 7,770.00 | 7,770.00 | 137,640 |
| 2022-01-17 | 8,070.00 | 8,130.00 | 7,820.00 | 7,870.00 | 7,870.00 | 150,354 |
| 2022-01-14 | 8,090.00 | 8,190.00 | 8,040.00 | 8,060.00 | 8,060.00 | 107,002 |
| 2022-01-13 | 8,310.00 | 8,380.00 | 8,140.00 | 8,200.00 | 8,200.00 | 151,187 |
| 2022-01-12 | 8,450.00 | 8,570.00 | 8,290.00 | 8,360.00 | 8,360.00 | 124,928 |
| 2022-01-11 | 8,650.00 | 8,780.00 | 8,160.00 | 8,370.00 | 8,370.00 | 115,520 |
| 2022-01-10 | 8,910.00 | 8,910.00 | 8,640.00 | 8,680.00 | 8,680.00 | 123,182 |
| 2022-01-07 | 8,530.00 | 8,910.00 | 8,520.00 | 8,860.00 | 8,860.00 | 326,281 |
| 2022-01-06 | 8,380.00 | 8,530.00 | 8,340.00 | 8,460.00 | 8,460.00 | 159,408 |
| 2022-01-05 | 8,990.00 | 9,000.00 | 8,500.00 | 8,560.00 | 8,560.00 | 267,534 |
| 2022-01-04 | 9,030.00 | 9,030.00 | 8,760.00 | 9,000.00 | 9,000.00 | 161,637 |
| 2022-01-03 | 8,870.00 | 9,050.00 | 8,860.00 | 9,030.00 | 9,030.00 | 120,261 |
| 2021-12-30 | 8,770.00 | 8,970.00 | 8,660.00 | 8,870.00 | 8,870.00 | 175,216 |
| 2021-12-29 | 8,660.00 | 8,820.00 | 8,580.00 | 8,750.00 | 8,750.00 | 158,886 |
| 2021-12-28 | 8,800.00 | 8,970.00 | 8,510.00 | 8,560.00 | 8,560.00 | 293,781 |
| 2021-12-27 | 9,140.00 | 9,160.00 | 8,800.00 | 8,800.00 | 8,800.00 | 331,458 |
| 2021-12-24 | 9,150.00 | 9,330.00 | 9,090.00 | 9,150.00 | 9,150.00 | 362,989 |
| 2021-12-23 | 8,990.00 | 9,690.00 | 8,680.00 | 9,230.00 | 9,230.00 | 1,880,089 |
| 2021-12-22 | 9,220.00 | 9,430.00 | 8,990.00 | 8,990.00 | 8,990.00 | 518,799 |
| 2021-12-21 | 9,100.00 | 9,290.00 | 8,930.00 | 9,200.00 | 9,200.00 | 672,846 |
| 2021-12-20 | 9,280.00 | 9,660.00 | 9,060.00 | 9,080.00 | 9,080.00 | 1,022,315 |
| 2021-12-17 | 9,560.00 | 9,640.00 | 9,210.00 | 9,210.00 | 9,210.00 | 860,429 |
| 2021-12-16 | 10,050.00 | 10,200.00 | 9,450.00 | 9,570.00 | 9,570.00 | 1,284,261 |
| 2021-12-15 | 10,000.00 | 10,250.00 | 9,710.00 | 10,200.00 | 10,200.00 | 1,797,827 |
| 2021-12-14 | 10,300.00 | 11,500.00 | 9,730.00 | 9,940.00 | 9,940.00 | 10,138,100 |
| 2021-12-13 | 10,550.00 | 10,600.00 | 9,840.00 | 10,350.00 | 10,350.00 | 3,537,305 |
| 2021-12-10 | 10,850.00 | 11,050.00 | 10,400.00 | 10,500.00 | 10,500.00 | 6,322,914 |
| 2021-12-09 | 8,140.00 | 10,550.00 | 8,130.00 | 10,550.00 | 10,550.00 | 10,786,610 |
| 2021-12-08 | 7,980.00 | 8,240.00 | 7,880.00 | 8,120.00 | 8,120.00 | 394,856 |
| 2021-12-07 | 7,930.00 | 8,020.00 | 7,850.00 | 7,860.00 | 7,860.00 | 136,019 |
| 2021-12-06 | 7,990.00 | 8,000.00 | 7,850.00 | 7,860.00 | 7,860.00 | 182,982 |
| 2021-12-03 | 8,350.00 | 8,380.00 | 7,880.00 | 7,990.00 | 7,990.00 | 480,221 |
| 2021-12-02 | 8,550.00 | 8,760.00 | 8,290.00 | 8,290.00 | 8,290.00 | 519,609 |
| 2021-12-01 | 8,360.00 | 8,620.00 | 8,300.00 | 8,510.00 | 8,510.00 | 563,280 |
| 2021-11-30 | 8,760.00 | 8,910.00 | 8,290.00 | 8,290.00 | 8,290.00 | 1,152,584 |
| 2021-11-29 | 7,600.00 | 9,200.00 | 7,600.00 | 8,970.00 | 8,970.00 | 4,659,674 |
| 2021-11-26 | 8,080.00 | 8,120.00 | 7,720.00 | 7,740.00 | 7,740.00 | 196,062 |
| 2021-11-25 | 8,250.00 | 8,250.00 | 8,030.00 | 8,050.00 | 8,050.00 | 91,635 |
| 2021-11-24 | 8,190.00 | 8,270.00 | 8,130.00 | 8,130.00 | 8,130.00 | 73,705 |
| 2021-11-23 | 8,210.00 | 8,440.00 | 8,190.00 | 8,200.00 | 8,200.00 | 212,392 |
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.