HANCHANG INDUSTRY Co., Ltd. 079170
KRX · South Korea · Process Industries
KRW 5,550.00+120.00 (+2.21%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 5,550.00 | +2.21% | KRW 5,400.00 | KRW 5,550.00 | KRW 5,370.00 | 1.62K |
| 2026-10-01 | KRW 5,430.00 | 0.00% | KRW 5,450.00 | KRW 5,520.00 | KRW 5,190.00 | 3.31K |
| 2026-09-30 | KRW 5,430.00 | -1.27% | KRW 5,520.00 | KRW 5,560.00 | KRW 5,430.00 | 2.81K |
| 2026-09-29 | KRW 5,500.00 | -1.61% | KRW 5,610.00 | KRW 5,620.00 | KRW 5,500.00 | 2.02K |
| 2026-09-28 | KRW 5,590.00 | -2.10% | KRW 5,770.00 | KRW 5,770.00 | KRW 5,550.00 | 3.61K |
| 2026-09-23 | KRW 5,710.00 | -3.55% | KRW 5,900.00 | KRW 5,940.00 | KRW 5,710.00 | 5.00K |
| 2026-09-22 | KRW 5,920.00 | -4.82% | KRW 6,200.00 | KRW 6,200.00 | KRW 5,830.00 | 7.40K |
| 2026-09-21 | KRW 6,220.00 | +1.14% | KRW 6,150.00 | KRW 6,290.00 | KRW 6,080.00 | 5.49K |
| 2026-09-18 | KRW 6,150.00 | +0.49% | KRW 6,100.00 | KRW 6,300.00 | KRW 6,070.00 | 11.66K |
| 2026-09-17 | KRW 6,120.00 | -1.13% | KRW 6,190.00 | KRW 6,200.00 | KRW 6,080.00 | 6.42K |
| 2026-09-16 | KRW 6,190.00 | +0.65% | KRW 6,130.00 | KRW 6,200.00 | KRW 6,090.00 | 7.36K |
| 2026-09-15 | KRW 6,150.00 | +2.33% | KRW 5,990.00 | KRW 6,290.00 | KRW 5,900.00 | 13.29K |
| 2026-09-14 | KRW 6,010.00 | -2.28% | KRW 6,250.00 | KRW 6,250.00 | KRW 6,010.00 | 12.57K |
| 2026-09-11 | KRW 6,150.00 | +1.65% | KRW 6,050.00 | KRW 6,200.00 | KRW 5,950.00 | 11.98K |
| 2026-09-10 | KRW 6,050.00 | -0.49% | KRW 6,050.00 | KRW 6,080.00 | KRW 5,980.00 | 12.64K |
| 2026-09-09 | KRW 6,080.00 | +1.84% | KRW 5,940.00 | KRW 6,120.00 | KRW 5,940.00 | 11.39K |
| 2026-09-08 | KRW 5,970.00 | +0.67% | KRW 5,930.00 | KRW 6,140.00 | KRW 5,800.00 | 12.21K |
| 2026-09-07 | KRW 5,930.00 | +1.54% | KRW 5,840.00 | KRW 6,050.00 | KRW 5,750.00 | 12.59K |
| 2026-09-04 | KRW 5,840.00 | +1.21% | KRW 5,750.00 | KRW 5,890.00 | KRW 5,750.00 | 7.99K |
| 2026-09-03 | KRW 5,770.00 | +0.52% | KRW 5,740.00 | KRW 5,800.00 | KRW 5,700.00 | 6.59K |
| 2026-09-02 | KRW 5,740.00 | -0.17% | KRW 5,750.00 | KRW 5,800.00 | KRW 5,690.00 | 5.97K |
| 2026-09-01 | KRW 5,750.00 | -0.69% | KRW 5,630.00 | KRW 5,900.00 | KRW 5,630.00 | 6.68K |
| 2026-08-31 | KRW 5,790.00 | -0.17% | KRW 5,800.00 | KRW 5,850.00 | KRW 5,710.00 | 5.40K |
| 2026-08-28 | KRW 5,800.00 | -0.34% | KRW 5,820.00 | KRW 5,870.00 | KRW 5,740.00 | 7.08K |
| 2026-08-27 | KRW 5,820.00 | -0.68% | KRW 5,840.00 | KRW 5,960.00 | KRW 5,740.00 | 9.03K |
| 2026-08-26 | KRW 5,860.00 | -0.34% | KRW 5,880.00 | KRW 5,880.00 | KRW 5,760.00 | 10.93K |
| 2026-08-25 | KRW 5,880.00 | +2.26% | KRW 5,760.00 | KRW 5,960.00 | KRW 5,650.00 | 10.83K |
| 2026-08-24 | KRW 5,750.00 | +1.95% | KRW 5,640.00 | KRW 5,810.00 | KRW 5,600.00 | 3.25K |
| 2026-08-21 | KRW 5,640.00 | -1.57% | KRW 5,710.00 | KRW 5,820.00 | KRW 5,570.00 | 12.53K |
| 2026-08-20 | KRW 5,730.00 | +1.06% | KRW 5,670.00 | KRW 5,790.00 | KRW 5,650.00 | 4.65K |
| 2026-08-19 | KRW 5,670.00 | +1.25% | KRW 5,600.00 | KRW 5,700.00 | KRW 5,540.00 | 4.50K |
| 2026-08-18 | KRW 5,600.00 | -1.58% | KRW 5,700.00 | KRW 5,750.00 | KRW 5,560.00 | 11.77K |
| 2026-08-14 | KRW 5,690.00 | +0.18% | KRW 5,680.00 | KRW 5,740.00 | KRW 5,660.00 | 6.16K |
| 2026-08-13 | KRW 5,680.00 | -1.73% | KRW 5,780.00 | KRW 5,880.00 | KRW 5,640.00 | 15.13K |
| 2026-08-12 | KRW 5,780.00 | -0.69% | KRW 5,850.00 | KRW 5,900.00 | KRW 5,780.00 | 13.84K |
| 2026-08-11 | KRW 5,820.00 | +1.39% | KRW 5,800.00 | KRW 5,940.00 | KRW 5,510.00 | 28.79K |
| 2026-08-10 | KRW 5,740.00 | +2.68% | KRW 5,650.00 | KRW 5,900.00 | KRW 5,650.00 | 29.77K |
| 2026-08-07 | KRW 5,590.00 | +2.19% | KRW 5,500.00 | KRW 5,690.00 | KRW 5,470.00 | 26.47K |
| 2026-08-06 | KRW 5,470.00 | +3.40% | KRW 5,300.00 | KRW 5,490.00 | KRW 5,260.00 | 30.24K |
| 2026-08-05 | KRW 5,290.00 | +5.80% | KRW 5,030.00 | KRW 5,300.00 | KRW 5,030.00 | 32.49K |
| 2026-08-04 | KRW 5,000.00 | +0.81% | KRW 5,000.00 | KRW 5,070.00 | KRW 4,915.00 | 16.72K |
| 2026-08-03 | KRW 4,960.00 | +8.53% | KRW 4,900.00 | KRW 5,030.00 | KRW 4,585.00 | 33.88K |
| 2026-07-31 | KRW 4,570.00 | +3.28% | KRW 4,510.00 | KRW 4,595.00 | KRW 4,510.00 | 8.34K |
| 2026-07-30 | KRW 4,425.00 | +1.03% | KRW 4,350.00 | KRW 4,510.00 | KRW 4,350.00 | 3.54K |
| 2026-07-29 | KRW 4,380.00 | -6.31% | KRW 4,640.00 | KRW 4,640.00 | KRW 4,300.00 | 17.38K |
| 2026-07-28 | KRW 4,675.00 | -1.79% | KRW 4,750.00 | KRW 4,750.00 | KRW 4,505.00 | 8.32K |
| 2026-07-27 | KRW 4,760.00 | -0.10% | KRW 4,765.00 | KRW 4,765.00 | KRW 4,700.00 | 1.90K |
| 2026-07-24 | KRW 4,765.00 | -0.52% | KRW 4,740.00 | KRW 4,780.00 | KRW 4,720.00 | 1.51K |
| 2026-07-23 | KRW 4,790.00 | +2.79% | KRW 4,620.00 | KRW 4,790.00 | KRW 4,620.00 | 5.33K |
| 2026-07-22 | KRW 4,660.00 | +0.87% | KRW 4,620.00 | KRW 4,680.00 | KRW 4,620.00 | 2.80K |
| 2026-07-21 | KRW 4,620.00 | -1.49% | KRW 4,675.00 | KRW 4,675.00 | KRW 4,570.00 | 4.33K |
| 2026-07-20 | KRW 4,690.00 | -1.26% | KRW 4,705.00 | KRW 4,720.00 | KRW 4,580.00 | 10.00K |
| 2026-07-16 | KRW 4,750.00 | +1.60% | KRW 4,800.00 | KRW 4,800.00 | KRW 4,625.00 | 4.81K |
| 2026-07-15 | KRW 4,675.00 | +1.52% | KRW 4,605.00 | KRW 4,725.00 | KRW 4,605.00 | 9.05K |
| 2026-07-14 | KRW 4,605.00 | -0.97% | KRW 4,650.00 | KRW 4,650.00 | KRW 4,510.00 | 45.36K |
| 2026-07-13 | KRW 4,650.00 | -0.53% | KRW 4,690.00 | KRW 4,690.00 | KRW 4,535.00 | 6.51K |
| 2026-07-10 | KRW 4,675.00 | +1.63% | KRW 4,610.00 | KRW 4,690.00 | KRW 4,590.00 | 2.85K |
| 2026-07-09 | KRW 4,600.00 | +1.55% | KRW 4,530.00 | KRW 4,650.00 | KRW 4,380.00 | 5.19K |
| 2026-07-08 | KRW 4,530.00 | -3.10% | KRW 4,675.00 | KRW 4,675.00 | KRW 4,505.00 | 15.96K |
| 2026-07-07 | KRW 4,675.00 | -0.53% | KRW 4,700.00 | KRW 4,745.00 | KRW 4,630.00 | 4.87K |
| 2026-07-06 | KRW 4,700.00 | +1.08% | KRW 4,650.00 | KRW 4,710.00 | KRW 4,620.00 | 5.30K |
| 2026-07-03 | KRW 4,650.00 | +0.54% | KRW 4,615.00 | KRW 4,650.00 | KRW 4,495.00 | 5.26K |
| 2026-07-02 | KRW 4,625.00 | +0.98% | KRW 4,545.00 | KRW 4,645.00 | KRW 4,410.00 | 3.57K |
| 2026-07-01 | KRW 4,580.00 | -0.54% | KRW 4,600.00 | KRW 4,605.00 | KRW 4,495.00 | 9.39K |
| 2026-06-30 | KRW 4,605.00 | -2.02% | KRW 4,700.00 | KRW 4,750.00 | KRW 4,495.00 | 7.00K |
| 2026-06-29 | KRW 4,700.00 | +3.52% | KRW 4,540.00 | KRW 4,720.00 | KRW 4,315.00 | 13.05K |
| 2026-06-26 | KRW 4,540.00 | +1.79% | KRW 4,460.00 | KRW 4,540.00 | KRW 4,295.00 | 17.95K |
| 2026-06-25 | KRW 4,460.00 | -0.34% | KRW 4,495.00 | KRW 4,570.00 | KRW 4,355.00 | 14.75K |
| 2026-06-24 | KRW 4,475.00 | -3.35% | KRW 4,230.00 | KRW 4,555.00 | KRW 4,230.00 | 74.27K |
| 2026-06-23 | KRW 4,630.00 | -5.22% | KRW 4,940.00 | KRW 4,940.00 | KRW 4,540.00 | 16.00K |
| 2026-06-22 | KRW 4,885.00 | -3.65% | KRW 5,110.00 | KRW 5,110.00 | KRW 4,810.00 | 13.55K |
| 2026-06-19 | KRW 5,070.00 | -1.55% | KRW 5,150.00 | KRW 5,150.00 | KRW 4,970.00 | 13.84K |
| 2026-06-18 | KRW 5,150.00 | -2.65% | KRW 5,270.00 | KRW 5,270.00 | KRW 5,100.00 | 6.23K |
| 2026-06-17 | KRW 5,290.00 | +1.15% | KRW 5,290.00 | KRW 5,290.00 | KRW 5,230.00 | 3.18K |
| 2026-06-16 | KRW 5,230.00 | -3.33% | KRW 5,420.00 | KRW 5,420.00 | KRW 5,230.00 | 8.01K |
| 2026-06-15 | KRW 5,410.00 | +0.74% | KRW 5,480.00 | KRW 5,480.00 | KRW 5,230.00 | 8.59K |
| 2026-06-12 | KRW 5,370.00 | +3.87% | KRW 5,190.00 | KRW 5,390.00 | KRW 5,140.00 | 5.78K |
| 2026-06-11 | KRW 5,170.00 | +0.19% | KRW 5,180.00 | KRW 5,250.00 | KRW 5,100.00 | 5.24K |
| 2026-06-10 | KRW 5,160.00 | 0.00% | KRW 5,300.00 | KRW 5,390.00 | KRW 5,090.00 | 9.42K |
| 2026-06-09 | KRW 5,160.00 | +2.79% | KRW 5,120.00 | KRW 5,250.00 | KRW 5,070.00 | 6.07K |
| 2026-06-08 | KRW 5,020.00 | -5.10% | KRW 5,330.00 | KRW 5,330.00 | KRW 5,000.00 | 25.56K |
| 2026-06-05 | KRW 5,290.00 | -1.12% | KRW 5,460.00 | KRW 5,460.00 | KRW 5,120.00 | 19.04K |
| 2026-06-04 | KRW 5,350.00 | -0.74% | KRW 5,410.00 | KRW 5,500.00 | KRW 5,350.00 | 5.44K |
| 2026-06-02 | KRW 5,390.00 | +0.19% | KRW 5,440.00 | KRW 5,480.00 | KRW 5,310.00 | 9.52K |
| 2026-06-01 | KRW 5,380.00 | -6.92% | KRW 5,800.00 | KRW 5,800.00 | KRW 5,350.00 | 109.68K |
| 2026-05-29 | KRW 5,780.00 | -2.86% | KRW 5,900.00 | KRW 5,900.00 | KRW 5,690.00 | 13.87K |
| 2026-05-28 | KRW 5,950.00 | +0.51% | KRW 5,920.00 | KRW 5,950.00 | KRW 5,680.00 | 36.28K |
| 2026-05-27 | KRW 5,920.00 | -1.99% | KRW 6,050.00 | KRW 6,050.00 | KRW 5,840.00 | 24.43K |
| 2026-05-26 | KRW 6,040.00 | +1.00% | KRW 6,010.00 | KRW 6,100.00 | KRW 5,870.00 | 27.09K |
| 2026-05-22 | KRW 5,980.00 | -2.45% | KRW 6,140.00 | KRW 6,140.00 | KRW 5,980.00 | 21.84K |