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
2025-04-243,155.003,180.003,105.003,105.003,105.0063,265
2025-04-233,195.003,195.003,140.003,155.003,155.0049,411
2025-04-223,145.003,165.003,115.003,155.003,155.0099,854
2025-04-213,110.003,180.003,095.003,150.003,150.00121,429
2025-04-183,100.003,135.003,080.003,110.003,110.0088,627
2025-04-173,080.003,120.003,000.003,105.003,105.0098,824
2025-04-163,115.003,145.003,050.003,050.003,050.00148,232
2025-04-153,080.003,140.003,035.003,115.003,115.00148,541
2025-04-142,990.003,080.002,975.003,055.003,055.00182,943
2025-04-112,920.003,000.002,895.002,985.002,985.00162,849
2025-04-102,850.002,960.002,820.002,920.002,920.00389,716
2025-04-092,795.002,820.002,690.002,710.002,710.00399,834
2025-04-082,825.002,875.002,800.002,815.002,815.00249,829
2025-04-072,905.002,970.002,750.002,790.002,790.00560,156
2025-04-042,980.003,050.002,900.003,005.003,005.00467,473
2025-04-032,995.003,045.002,960.002,990.002,990.00423,707
2025-04-023,125.003,185.003,065.003,095.003,095.00230,923
2025-04-013,100.003,185.003,100.003,125.003,125.00382,003
2025-03-313,265.003,265.003,075.003,100.003,100.00879,910
2025-03-283,590.003,620.003,340.003,360.003,360.002,494,086
2025-03-273,445.003,760.003,430.003,745.003,745.005,631,197
2025-03-263,860.003,860.003,415.003,415.003,415.002,968,520
2025-03-253,445.003,540.003,380.003,510.003,510.00619,223
2025-03-243,400.003,655.003,365.003,420.003,420.002,151,629
2025-03-213,310.003,355.003,235.003,305.003,305.00209,427
2025-03-203,395.003,420.003,310.003,335.003,335.00280,932
2025-03-193,370.003,420.003,350.003,395.003,395.00145,096
2025-03-183,390.003,560.003,325.003,400.003,400.00315,262
2025-03-173,435.003,435.003,365.003,380.003,380.00116,140
2025-03-143,445.003,450.003,405.003,410.003,410.0085,768
2025-03-133,465.003,505.003,420.003,440.003,440.00156,628
2025-03-123,365.003,545.003,360.003,450.003,450.00352,722
2025-03-113,365.003,440.003,315.003,365.003,365.00125,976
2025-03-103,425.003,450.003,380.003,450.003,450.00102,071
2025-03-073,475.003,500.003,430.003,445.003,445.00132,700
2025-03-063,480.003,530.003,430.003,480.003,480.00170,550
2025-03-053,445.003,515.003,430.003,475.003,475.00145,884
2025-03-043,395.003,515.003,345.003,445.003,445.00294,242
2025-02-283,450.003,480.003,365.003,415.003,415.00320,214
2025-02-273,460.003,515.003,445.003,495.003,495.00240,300
2025-02-263,420.003,500.003,420.003,475.003,475.00137,501
2025-02-253,495.003,495.003,435.003,470.003,470.00216,493
2025-02-243,500.003,535.003,465.003,485.003,485.00260,968
2025-02-213,440.003,485.003,415.003,480.003,480.00440,376
2025-02-203,440.003,475.003,415.003,445.003,445.00307,043
2025-02-193,695.003,735.003,430.003,450.003,450.002,973,778
2025-02-183,260.003,585.003,260.003,405.003,405.002,358,791
2025-02-173,225.003,285.003,215.003,280.003,280.00121,297
2025-02-143,225.003,275.003,220.003,225.003,225.0094,965
2025-02-133,180.003,245.003,180.003,235.003,235.00120,913
2025-02-123,215.003,240.003,175.003,190.003,190.00129,921
2025-02-113,210.003,260.003,210.003,240.003,240.00112,537
2025-02-103,180.003,245.003,145.003,215.003,215.00123,657
2025-02-073,235.003,240.003,195.003,200.003,200.00157,227
2025-02-063,235.003,255.003,215.003,235.003,235.0073,941
2025-02-053,240.003,320.003,190.003,205.003,205.00213,992
2025-02-043,135.003,285.003,135.003,230.003,230.00225,962
2025-02-033,155.003,230.003,060.003,140.003,140.00352,962
2025-01-313,180.003,220.003,170.003,190.003,190.0072,957
2025-01-243,200.003,245.003,180.003,210.003,210.00114,308
← NewerPage 7 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.