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
2024-10-284,160.004,195.004,040.004,050.004,050.00531,451
2024-10-254,135.004,250.004,075.004,175.004,175.00636,543
2024-10-244,085.004,215.004,045.004,100.004,100.00396,451
2024-10-234,100.004,195.004,055.004,100.004,100.00420,808
2024-10-224,040.004,165.004,020.004,100.004,100.00413,054
2024-10-214,115.004,130.004,065.004,070.004,070.00133,451
2024-10-184,055.004,135.004,025.004,100.004,100.00168,067
2024-10-174,060.004,110.004,020.004,080.004,080.00196,409
2024-10-164,105.004,130.004,025.004,055.004,055.00197,821
2024-10-154,110.004,170.004,095.004,140.004,140.00498,658
2024-10-144,050.004,200.004,030.004,170.004,170.00461,511
2024-10-114,090.004,105.003,965.004,065.004,065.00338,670
2024-10-104,065.004,155.004,010.004,100.004,100.00453,280
2024-10-084,050.004,065.003,980.004,030.004,030.00328,926
2024-10-073,910.004,130.003,895.004,090.004,090.001,783,743
2024-10-043,760.003,955.003,750.003,895.003,895.00564,443
2024-10-023,765.003,815.003,705.003,785.003,785.00261,433
2024-09-303,920.003,935.003,785.003,795.003,795.00461,719
2024-09-273,905.003,940.003,875.003,920.003,920.00354,112
2024-09-263,845.003,920.003,840.003,915.003,915.00294,871
2024-09-253,865.003,900.003,825.003,825.003,825.00342,085
2024-09-243,845.003,890.003,820.003,870.003,870.00277,791
2024-09-233,895.003,930.003,830.003,840.003,840.00507,725
2024-09-204,045.004,045.003,905.003,905.003,905.00593,575
2024-09-194,035.004,040.003,900.004,010.004,010.00664,650
2024-09-133,930.004,040.003,885.004,040.004,040.001,338,844
2024-09-123,820.003,930.003,785.003,925.003,925.00884,534
2024-09-113,960.004,015.003,755.003,800.003,800.001,474,595
2024-09-104,300.004,400.003,955.003,955.003,955.006,554,367
2024-09-094,285.004,335.004,070.004,105.004,105.004,757,298
2024-09-063,765.004,590.003,650.004,325.004,325.0037,883,289
2024-09-053,690.003,960.003,675.003,730.003,730.00561,330
2024-09-043,660.003,735.003,650.003,680.003,680.00306,590
2024-09-033,845.003,845.003,760.003,770.003,770.00235,191
2024-09-023,865.003,890.003,770.003,810.003,810.00291,150
2024-08-303,865.003,935.003,850.003,880.003,880.00264,641
2024-08-293,860.003,950.003,845.003,860.003,860.00417,702
2024-08-283,840.004,045.003,810.003,945.003,945.001,622,506
2024-08-273,855.003,860.003,760.003,790.003,790.00422,093
2024-08-263,860.004,200.003,845.003,865.003,865.001,949,580
2024-08-233,780.003,900.003,740.003,860.003,860.00436,906
2024-08-223,865.003,895.003,800.003,805.003,805.00362,299
2024-08-213,990.004,040.003,830.003,855.003,855.00704,226
2024-08-204,015.004,340.003,965.004,065.004,065.004,225,925
2024-08-194,190.004,195.004,005.004,005.004,005.00598,560
2024-08-164,160.004,250.004,050.004,120.004,120.00831,317
2024-08-144,435.004,705.004,135.004,150.004,150.002,664,144
2024-08-135,540.005,650.004,450.004,455.004,455.009,512,226
2024-08-125,020.005,740.004,810.005,140.005,140.007,442,438
2024-08-094,725.004,880.004,680.004,875.004,875.00264,546
2024-08-084,500.004,805.004,495.004,720.004,720.00241,400
2024-08-074,280.004,650.004,280.004,520.004,520.00211,894
2024-08-064,020.004,430.004,020.004,280.004,280.00164,031
2024-08-054,830.004,920.003,695.004,180.004,180.00363,877
2024-08-024,670.004,940.004,670.004,825.004,825.00159,184
2024-08-014,780.004,840.004,715.004,755.004,755.0052,702
2024-07-314,670.004,800.004,650.004,780.004,780.0065,366
2024-07-304,675.004,750.004,635.004,675.004,675.0034,058
2024-07-294,670.004,735.004,640.004,675.004,675.0023,017
2024-07-264,565.004,685.004,565.004,670.004,670.0048,102
← NewerPage 9 of 21 · 1,223 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.