Hancom Lifecare Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 8,290.00 | 8,310.00 | 8,040.00 | 8,280.00 | 8,280.00 | 158,597 |
| 2021-11-19 | 8,120.00 | 8,470.00 | 8,110.00 | 8,220.00 | 8,220.00 | 325,605 |
| 2021-11-18 | 8,250.00 | 8,320.00 | 8,070.00 | 8,150.00 | 8,150.00 | 278,295 |
| 2021-11-17 | 7,940.00 | 9,190.00 | 7,780.00 | 8,310.00 | 8,310.00 | 2,134,157 |
| 2021-11-16 | 7,700.00 | 7,920.00 | 7,620.00 | 7,890.00 | 7,890.00 | 136,185 |
| 2021-11-15 | 7,640.00 | 7,700.00 | 7,570.00 | 7,690.00 | 7,690.00 | 80,945 |
| 2021-11-12 | 7,510.00 | 7,780.00 | 7,510.00 | 7,660.00 | 7,660.00 | 97,571 |
| 2021-11-11 | 7,510.00 | 7,690.00 | 7,480.00 | 7,520.00 | 7,520.00 | 98,820 |
| 2021-11-10 | 7,720.00 | 7,780.00 | 7,530.00 | 7,600.00 | 7,600.00 | 111,073 |
| 2021-11-09 | 7,790.00 | 7,810.00 | 7,730.00 | 7,750.00 | 7,750.00 | 70,799 |
| 2021-11-08 | 7,750.00 | 7,800.00 | 7,670.00 | 7,790.00 | 7,790.00 | 86,835 |
| 2021-11-05 | 7,830.00 | 7,860.00 | 7,700.00 | 7,780.00 | 7,780.00 | 111,317 |
| 2021-11-04 | 7,920.00 | 7,970.00 | 7,770.00 | 7,820.00 | 7,820.00 | 107,970 |
| 2021-11-03 | 7,960.00 | 8,020.00 | 7,880.00 | 7,890.00 | 7,890.00 | 68,713 |
| 2021-11-02 | 7,850.00 | 8,090.00 | 7,830.00 | 7,970.00 | 7,970.00 | 86,719 |
| 2021-11-01 | 8,000.00 | 8,010.00 | 7,830.00 | 7,880.00 | 7,880.00 | 109,480 |
| 2021-10-29 | 8,130.00 | 8,140.00 | 7,930.00 | 7,990.00 | 7,990.00 | 99,927 |
| 2021-10-28 | 8,260.00 | 8,300.00 | 8,080.00 | 8,100.00 | 8,100.00 | 135,174 |
| 2021-10-27 | 8,350.00 | 8,400.00 | 8,250.00 | 8,260.00 | 8,260.00 | 76,269 |
| 2021-10-26 | 8,320.00 | 8,720.00 | 8,250.00 | 8,350.00 | 8,350.00 | 155,424 |
| 2021-10-25 | 8,350.00 | 8,520.00 | 8,340.00 | 8,400.00 | 8,400.00 | 155,856 |
| 2021-10-22 | 8,470.00 | 8,570.00 | 8,270.00 | 8,340.00 | 8,340.00 | 149,664 |
| 2021-10-21 | 8,340.00 | 8,830.00 | 8,340.00 | 8,470.00 | 8,470.00 | 425,698 |
| 2021-10-20 | 8,210.00 | 8,480.00 | 8,140.00 | 8,360.00 | 8,360.00 | 234,824 |
| 2021-10-19 | 8,190.00 | 8,240.00 | 8,100.00 | 8,180.00 | 8,180.00 | 114,784 |
| 2021-10-18 | 8,190.00 | 8,200.00 | 8,090.00 | 8,150.00 | 8,150.00 | 119,352 |
| 2021-10-15 | 8,090.00 | 8,250.00 | 8,000.00 | 8,170.00 | 8,170.00 | 202,854 |
| 2021-10-14 | 7,880.00 | 8,050.00 | 7,820.00 | 7,970.00 | 7,970.00 | 161,390 |
← NewerPage 21 of 21 · 1,228 trading days
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.