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
2025-01-233,210.003,230.003,160.003,200.003,200.00178,867
2025-01-223,255.003,255.003,195.003,215.003,215.00181,300
2025-01-213,205.003,260.003,205.003,255.003,255.00122,854
2025-01-203,260.003,280.003,200.003,220.003,220.00151,034
2025-01-173,290.003,345.003,265.003,280.003,280.00228,683
2025-01-163,295.003,355.003,280.003,295.003,295.00336,737
2025-01-153,315.003,335.003,280.003,295.003,295.00346,446
2025-01-143,390.003,470.003,315.003,335.003,335.00770,002
2025-01-133,690.003,850.003,385.003,420.003,420.007,447,386
2025-01-103,340.003,490.003,275.003,430.003,430.001,646,388
2025-01-093,315.003,325.003,265.003,310.003,310.00157,273
2025-01-083,270.003,325.003,270.003,310.003,310.0086,962
2025-01-073,325.003,345.003,250.003,295.003,295.00173,723
2025-01-063,260.003,330.003,245.003,325.003,325.00131,622
2025-01-033,240.003,285.003,205.003,260.003,260.00168,653
2025-01-023,115.003,215.003,115.003,205.003,205.0095,477
2024-12-303,075.003,175.003,075.003,140.003,140.00114,925
2024-12-273,100.003,325.003,055.003,075.003,075.00372,558
2024-12-263,175.003,200.003,085.003,100.003,100.00131,877
2024-12-243,185.003,215.003,165.003,175.003,175.0070,263
2024-12-233,120.003,190.003,115.003,175.003,175.00133,096
2024-12-203,155.003,185.003,085.003,100.003,100.00237,287
2024-12-193,190.003,215.003,140.003,170.003,170.00152,168
2024-12-183,230.003,265.003,140.003,240.003,240.00326,321
2024-12-173,195.003,280.003,135.003,230.003,230.00170,375
2024-12-163,230.003,255.003,155.003,195.003,195.00299,711
2024-12-133,095.003,180.003,095.003,155.003,155.00196,648
2024-12-123,190.003,225.003,050.003,095.003,095.00480,425
2024-12-113,055.003,220.003,055.003,190.003,190.00405,533
2024-12-102,895.003,090.002,895.003,075.003,075.00265,507
2024-12-093,130.003,130.002,860.002,890.002,890.00647,861
2024-12-063,180.003,245.003,005.003,195.003,195.00341,050
2024-12-053,325.003,365.003,160.003,215.003,215.00261,066
2024-12-043,325.003,365.003,210.003,320.003,320.00314,038
2024-12-033,375.003,405.003,335.003,390.003,390.00132,131
2024-12-023,650.003,690.003,345.003,365.003,365.00797,993
2024-11-293,675.003,690.003,615.003,630.003,630.00245,178
2024-11-283,675.003,715.003,645.003,675.003,675.00141,213
2024-11-273,645.003,720.003,645.003,680.003,680.00324,818
2024-11-263,615.003,675.003,580.003,630.003,630.00204,299
2024-11-253,655.003,680.003,600.003,615.003,615.00352,627
2024-11-223,700.003,760.003,645.003,665.003,665.00536,019
2024-11-213,680.003,760.003,615.003,715.003,715.001,327,264
2024-11-204,065.004,350.003,660.003,725.003,725.009,104,088
2024-11-193,775.003,835.003,765.003,805.003,805.00344,684
2024-11-183,795.003,840.003,745.003,805.003,805.00148,974
2024-11-153,670.003,765.003,595.003,750.003,750.00232,708
2024-11-143,785.004,080.003,635.003,670.003,670.001,326,410
2024-11-133,855.003,950.003,765.003,785.003,785.00264,617
2024-11-123,920.003,920.003,815.003,870.003,870.00237,169
2024-11-114,105.004,120.003,860.003,920.003,920.00491,993
2024-11-084,080.004,120.004,060.004,100.004,100.00107,268
2024-11-074,105.004,130.003,960.004,080.004,080.00390,435
2024-11-064,160.004,180.004,080.004,105.004,105.00251,200
2024-11-054,055.004,175.004,055.004,165.004,165.00279,141
2024-11-044,090.004,120.004,055.004,070.004,070.00136,715
2024-11-014,095.004,135.004,050.004,090.004,090.00242,353
2024-10-314,115.004,155.004,065.004,115.004,115.00331,790
2024-10-304,035.004,195.004,020.004,100.004,100.00284,954
2024-10-294,045.004,065.003,850.004,035.004,035.00406,496
← NewerPage 8 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.