Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 372910.KO stock page

Hancom Lifecare Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,965.002,970.002,890.002,900.002,900.00170,632
2025-07-232,935.002,970.002,910.002,945.002,945.00140,689
2025-07-223,040.003,045.002,945.002,965.002,965.00225,492
2025-07-213,135.003,140.002,955.003,020.003,020.00932,008
2025-07-183,130.003,155.003,110.003,135.003,135.0079,519
2025-07-173,155.003,165.003,115.003,125.003,125.0050,036
2025-07-163,195.003,250.003,120.003,140.003,140.00115,848
2025-07-153,190.003,255.003,165.003,190.003,190.00179,238
2025-07-143,220.003,260.003,190.003,220.003,220.00267,667
2025-07-113,170.003,240.003,170.003,220.003,220.00202,279
2025-07-103,170.003,220.003,130.003,175.003,175.00228,244
2025-07-093,140.003,175.003,120.003,145.003,145.00123,403
2025-07-083,105.003,145.003,090.003,140.003,140.00187,312
2025-07-073,120.003,470.003,080.003,095.003,095.001,899,810
2025-07-043,195.003,210.003,125.003,150.003,150.00116,534
2025-07-033,190.003,235.003,150.003,195.003,195.00177,772
2025-07-023,160.003,200.003,110.003,190.003,190.00127,512
2025-07-013,120.003,220.003,115.003,195.003,195.00228,034
2025-06-303,120.003,160.003,115.003,135.003,135.0094,736
2025-06-273,155.003,170.003,115.003,120.003,120.00224,686
2025-06-263,160.003,170.003,095.003,150.003,150.00221,524
2025-06-253,180.003,200.003,140.003,160.003,160.00145,638
2025-06-243,235.003,325.003,140.003,180.003,180.00747,727
2025-06-233,410.003,440.003,330.003,375.003,375.00356,938
2025-06-203,390.003,410.003,305.003,355.003,355.00351,829
2025-06-193,320.003,580.003,275.003,425.003,425.001,222,131
2025-06-183,285.003,370.003,260.003,320.003,320.00347,260
2025-06-173,255.003,295.003,220.003,270.003,270.00354,278
2025-06-163,385.003,395.003,235.003,255.003,255.00504,508
2025-06-133,215.003,510.003,180.003,370.003,370.002,185,413
2025-06-123,175.003,330.003,140.003,215.003,215.00394,563
2025-06-113,050.003,230.003,030.003,140.003,140.00481,311
2025-06-103,050.003,050.003,015.003,045.003,045.0098,797
2025-06-093,000.003,045.003,000.003,035.003,035.00160,253
2025-06-052,960.003,025.002,960.003,000.003,000.00125,722
2025-06-042,955.002,990.002,925.002,985.002,985.00155,105
2025-06-022,910.002,975.002,910.002,940.002,940.00100,491
2025-05-302,930.002,970.002,910.002,920.002,920.0071,035
2025-05-292,925.002,965.002,900.002,950.002,950.00128,443
2025-05-282,905.002,950.002,900.002,925.002,925.0075,639
2025-05-272,920.002,940.002,880.002,925.002,925.00153,892
2025-05-263,065.003,065.002,865.002,925.002,925.00506,346
2025-05-233,050.003,110.003,025.003,060.003,060.00127,616
2025-05-222,950.003,095.002,910.003,050.003,050.00280,651
2025-05-212,855.002,975.002,845.002,950.002,950.00103,886
2025-05-202,850.002,900.002,850.002,855.002,855.0049,895
2025-05-192,850.002,890.002,820.002,850.002,850.0095,033
2025-05-162,970.002,970.002,880.002,880.002,880.00116,608
2025-05-152,980.003,015.002,940.002,945.002,945.0093,040
2025-05-142,965.003,005.002,955.003,000.003,000.0088,229
2025-05-132,970.003,010.002,940.002,985.002,985.00105,750
2025-05-123,090.003,125.002,950.002,950.002,950.00451,257
2025-05-093,105.003,130.003,060.003,105.003,105.0082,003
2025-05-083,145.003,215.003,100.003,105.003,105.00160,339
2025-05-073,085.003,140.003,030.003,130.003,130.00180,197
2025-05-023,080.003,105.003,015.003,085.003,085.0093,399
2025-04-303,110.003,120.003,040.003,080.003,080.0077,016
2025-04-293,055.003,110.003,055.003,090.003,090.0059,385
2025-04-283,100.003,145.003,045.003,050.003,050.00109,411
2025-04-253,125.003,150.003,075.003,105.003,105.0077,602
← NewerPage 6 of 21 · 1,227 trading daysOlder →

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.