Hanla IMS Co., Ltd. 092460
KRX · South Korea · Producer Manufacturing
KRW 16,790.00-70.00 (-0.42%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 16,860.00 | +1.63% | KRW 16,650.00 | KRW 16,980.00 | KRW 16,540.00 | 13.22K |
| 2026-09-29 | KRW 16,590.00 | -0.36% | KRW 16,480.00 | KRW 16,880.00 | KRW 16,360.00 | 6.88K |
| 2026-09-28 | KRW 16,650.00 | +2.15% | KRW 16,540.00 | KRW 16,790.00 | KRW 16,330.00 | 11.16K |
| 2026-09-23 | KRW 16,300.00 | +1.88% | KRW 16,220.00 | KRW 16,590.00 |
| KRW 16,000.00 |
| 16.59K |
| 2026-09-22 | KRW 16,000.00 | -1.78% | KRW 16,250.00 | KRW 16,460.00 | KRW 15,880.00 | 27.33K |
| 2026-09-21 | KRW 16,290.00 | -0.73% | KRW 16,430.00 | KRW 16,580.00 | KRW 16,290.00 | 11.64K |
| 2026-09-18 | KRW 16,410.00 | -1.91% | KRW 16,730.00 | KRW 16,930.00 | KRW 16,390.00 | 6.31K |
| 2026-09-17 | KRW 16,730.00 | +3.40% | KRW 16,360.00 | KRW 16,770.00 | KRW 16,270.00 | 16.07K |
| 2026-09-16 | KRW 16,180.00 | +0.87% | KRW 16,170.00 | KRW 16,320.00 | KRW 15,750.00 | 10.36K |
| 2026-09-15 | KRW 16,040.00 | -2.79% | KRW 16,370.00 | KRW 16,590.00 | KRW 16,040.00 | 9.50K |
| 2026-09-14 | KRW 16,500.00 | -1.49% | KRW 16,510.00 | KRW 16,740.00 | KRW 16,390.00 | 12.72K |
| 2026-09-11 | KRW 16,750.00 | +0.84% | KRW 16,450.00 | KRW 16,850.00 | KRW 16,450.00 | 14.48K |
| 2026-09-10 | KRW 16,610.00 | -0.36% | KRW 16,560.00 | KRW 16,840.00 | KRW 16,380.00 | 11.16K |
| 2026-09-09 | KRW 16,670.00 | -0.36% | KRW 16,730.00 | KRW 16,970.00 | KRW 16,570.00 | 13.58K |
| 2026-09-08 | KRW 16,730.00 | -0.77% | KRW 16,930.00 | KRW 17,120.00 | KRW 16,600.00 | 9.61K |
| 2026-09-07 | KRW 16,860.00 | -1.69% | KRW 17,080.00 | KRW 17,260.00 | KRW 16,820.00 | 22.36K |
| 2026-09-04 | KRW 17,150.00 | -0.06% | KRW 17,120.00 | KRW 17,390.00 | KRW 16,990.00 | 6.84K |
| 2026-09-03 | KRW 17,160.00 | +1.30% | KRW 17,390.00 | KRW 17,570.00 | KRW 16,810.00 | 26.35K |
| 2026-09-02 | KRW 16,940.00 | -3.37% | KRW 17,110.00 | KRW 17,600.00 | KRW 16,940.00 | 11.78K |
| 2026-09-01 | KRW 17,530.00 | +0.63% | KRW 17,590.00 | KRW 17,590.00 | KRW 17,200.00 | 10.82K |
| 2026-08-31 | KRW 17,420.00 | -1.53% | KRW 17,550.00 | KRW 17,670.00 | KRW 17,150.00 | 17.67K |
| 2026-08-28 | KRW 17,690.00 | -1.45% | KRW 17,970.00 | KRW 18,100.00 | KRW 17,410.00 | 19.38K |
| 2026-08-27 | KRW 17,950.00 | -0.55% | KRW 17,910.00 | KRW 17,970.00 | KRW 17,700.00 | 20.14K |
| 2026-08-26 | KRW 18,050.00 | +0.73% | KRW 18,090.00 | KRW 18,160.00 | KRW 17,480.00 | 17.86K |
| 2026-08-25 | KRW 17,920.00 | +0.84% | KRW 17,360.00 | KRW 18,120.00 | KRW 17,140.00 | 20.67K |
| 2026-08-24 | KRW 17,770.00 | +3.43% | KRW 17,150.00 | KRW 17,770.00 | KRW 17,120.00 | 16.38K |
| 2026-08-21 | KRW 17,180.00 | -2.94% | KRW 17,680.00 | KRW 17,680.00 | KRW 16,870.00 | 31.73K |
| 2026-08-20 | KRW 17,700.00 | -0.84% | KRW 17,900.00 | KRW 17,990.00 | KRW 17,670.00 | 16.07K |
| 2026-08-19 | KRW 17,850.00 | -0.39% | KRW 17,740.00 | KRW 18,040.00 | KRW 17,070.00 | 14.84K |
| 2026-08-18 | KRW 17,920.00 | -3.14% | KRW 18,600.00 | KRW 18,600.00 | KRW 17,910.00 | 28.22K |
| 2026-08-14 | KRW 18,500.00 | +0.82% | KRW 18,430.00 | KRW 18,860.00 | KRW 18,370.00 | 24.55K |
| 2026-08-13 | KRW 18,350.00 | -1.34% | KRW 18,650.00 | KRW 18,760.00 | KRW 18,230.00 | 14.14K |
| 2026-08-12 | KRW 18,600.00 | +0.87% | KRW 18,340.00 | KRW 18,760.00 | KRW 18,180.00 | 20.36K |
| 2026-08-11 | KRW 18,440.00 | +0.11% | KRW 18,570.00 | KRW 19,040.00 | KRW 17,910.00 | 27.87K |
| 2026-08-10 | KRW 18,420.00 | +5.80% | KRW 17,300.00 | KRW 18,550.00 | KRW 17,300.00 | 51.42K |
| 2026-08-07 | KRW 17,410.00 | +0.29% | KRW 17,500.00 | KRW 17,580.00 | KRW 17,070.00 | 18.27K |
| 2026-08-06 | KRW 17,360.00 | -2.14% | KRW 17,800.00 | KRW 17,810.00 | KRW 17,210.00 | 35.25K |
| 2026-08-05 | KRW 17,740.00 | +0.51% | KRW 17,760.00 | KRW 18,040.00 | KRW 17,640.00 | 37.76K |
| 2026-08-04 | KRW 17,650.00 | +2.50% | KRW 17,350.00 | KRW 17,740.00 | KRW 16,950.00 | 37.21K |
| 2026-08-03 | KRW 17,220.00 | +0.12% | KRW 17,300.00 | KRW 17,650.00 | KRW 17,060.00 | 37.29K |
| 2026-07-31 | KRW 17,200.00 | +12.42% | KRW 15,440.00 | KRW 17,590.00 | KRW 15,440.00 | 65.91K |
| 2026-07-30 | KRW 15,300.00 | -1.61% | KRW 14,560.00 | KRW 16,270.00 | KRW 14,560.00 | 83.14K |
| 2026-07-29 | KRW 15,550.00 | -7.16% | KRW 17,060.00 | KRW 17,060.00 | KRW 15,000.00 | 126.81K |
| 2026-07-28 | KRW 16,750.00 | 0.00% | KRW 16,030.00 | KRW 18,990.00 | KRW 15,560.00 | 119.82K |
| 2026-07-27 | KRW 16,750.00 | -0.12% | KRW 16,990.00 | KRW 16,990.00 | KRW 16,270.00 | 45.40K |
| 2026-07-24 | KRW 16,770.00 | +4.88% | KRW 15,930.00 | KRW 17,290.00 | KRW 15,930.00 | 91.79K |
| 2026-07-23 | KRW 15,990.00 | +6.39% | KRW 15,040.00 | KRW 16,170.00 | KRW 15,040.00 | 45.42K |
| 2026-07-22 | KRW 15,030.00 | +1.55% | KRW 15,010.00 | KRW 15,570.00 | KRW 15,010.00 | 42.68K |
| 2026-07-21 | KRW 14,800.00 | -1.60% | KRW 15,050.00 | KRW 15,400.00 | KRW 14,690.00 | 66.73K |
| 2026-07-20 | KRW 15,040.00 | -3.40% | KRW 15,620.00 | KRW 15,690.00 | KRW 15,010.00 | 35.61K |
| 2026-07-16 | KRW 15,570.00 | -1.64% | KRW 15,860.00 | KRW 16,220.00 | KRW 15,150.00 | 49.52K |
| 2026-07-15 | KRW 15,830.00 | +3.13% | KRW 15,270.00 | KRW 15,880.00 | KRW 15,270.00 | 30.20K |
| 2026-07-14 | KRW 15,350.00 | +2.27% | KRW 15,260.00 | KRW 15,640.00 | KRW 14,440.00 | 59.46K |
| 2026-07-13 | KRW 15,010.00 | -0.86% | KRW 15,160.00 | KRW 15,680.00 | KRW 14,510.00 | 38.04K |
| 2026-07-10 | KRW 15,140.00 | +6.47% | KRW 14,090.00 | KRW 15,490.00 | KRW 14,090.00 | 21.83K |
| 2026-07-09 | KRW 14,220.00 | +2.16% | KRW 13,920.00 | KRW 14,500.00 | KRW 13,770.00 | 37.96K |
| 2026-07-08 | KRW 13,920.00 | -6.70% | KRW 14,210.00 | KRW 14,780.00 | KRW 13,920.00 | 71.73K |
| 2026-07-07 | KRW 14,920.00 | -3.24% | KRW 14,850.00 | KRW 14,920.00 | KRW 14,170.00 | 62.29K |
| 2026-07-06 | KRW 15,420.00 | +2.59% | KRW 14,910.00 | KRW 15,460.00 | KRW 14,600.00 | 24.44K |
| 2026-07-03 | KRW 15,030.00 | +2.11% | KRW 14,380.00 | KRW 15,340.00 | KRW 14,040.00 | 35.94K |
| 2026-07-02 | KRW 14,720.00 | -5.09% | KRW 15,400.00 | KRW 15,490.00 | KRW 14,580.00 | 53.91K |
| 2026-07-01 | KRW 15,510.00 | +2.31% | KRW 15,170.00 | KRW 15,580.00 | KRW 15,010.00 | 42.75K |
| 2026-06-30 | KRW 15,160.00 | -2.88% | KRW 15,610.00 | KRW 15,680.00 | KRW 15,030.00 | 14.63K |
| 2026-06-29 | KRW 15,610.00 | +13.44% | KRW 14,000.00 | KRW 15,740.00 | KRW 14,000.00 | 58.16K |
| 2026-06-26 | KRW 13,760.00 | -4.24% | KRW 14,550.00 | KRW 14,550.00 | KRW 13,390.00 | 67.10K |
| 2026-06-25 | KRW 14,370.00 | -3.88% | KRW 15,130.00 | KRW 15,260.00 | KRW 14,370.00 | 67.95K |
| 2026-06-24 | KRW 14,950.00 | -0.33% | KRW 14,720.00 | KRW 15,550.00 | KRW 13,610.00 | 89.18K |
| 2026-06-23 | KRW 15,000.00 | -10.18% | KRW 16,630.00 | KRW 17,060.00 | KRW 15,000.00 | 94.13K |
| 2026-06-22 | KRW 16,700.00 | -2.74% | KRW 17,330.00 | KRW 17,760.00 | KRW 16,610.00 | 88.84K |
| 2026-06-19 | KRW 17,170.00 | -7.44% | KRW 18,690.00 | KRW 18,790.00 | KRW 17,170.00 | 118.39K |
| 2026-06-18 | KRW 18,550.00 | -3.94% | KRW 19,330.00 | KRW 19,330.00 | KRW 18,230.00 | 58.75K |
| 2026-06-17 | KRW 19,310.00 | -2.23% | KRW 19,640.00 | KRW 20,550.00 | KRW 19,250.00 | 63.76K |
| 2026-06-16 | KRW 19,750.00 | +4.61% | KRW 18,890.00 | KRW 20,700.00 | KRW 18,890.00 | 139.66K |
| 2026-06-15 | KRW 18,880.00 | +2.22% | KRW 18,880.00 | KRW 19,350.00 | KRW 18,600.00 | 48.60K |
| 2026-06-12 | KRW 18,470.00 | +0.33% | KRW 19,880.00 | KRW 19,880.00 | KRW 18,470.00 | 72.78K |
| 2026-06-11 | KRW 18,410.00 | -1.23% | KRW 18,850.00 | KRW 18,870.00 | KRW 18,260.00 | 21.30K |
| 2026-06-10 | KRW 18,640.00 | +2.98% | KRW 17,940.00 | KRW 18,680.00 | KRW 17,750.00 | 74.74K |
| 2026-06-09 | KRW 18,100.00 | +1.91% | KRW 17,900.00 | KRW 18,540.00 | KRW 17,650.00 | 50.30K |
| 2026-06-08 | KRW 17,760.00 | -8.59% | KRW 18,150.00 | KRW 18,840.00 | KRW 17,760.00 | 109.51K |
| 2026-06-05 | KRW 19,430.00 | +3.30% | KRW 18,810.00 | KRW 19,820.00 | KRW 17,400.00 | 118.23K |
| 2026-06-04 | KRW 18,810.00 | +0.59% | KRW 19,050.00 | KRW 19,640.00 | KRW 18,750.00 | 64.15K |
| 2026-06-02 | KRW 18,700.00 | -2.76% | KRW 19,050.00 | KRW 19,050.00 | KRW 17,830.00 | 99.28K |
| 2026-06-01 | KRW 19,230.00 | -6.42% | KRW 20,100.00 | KRW 20,350.00 | KRW 18,900.00 | 151.31K |
| 2026-05-29 | KRW 20,550.00 | -3.97% | KRW 20,900.00 | KRW 21,200.00 | KRW 19,900.00 | 125.38K |
| 2026-05-28 | KRW 21,400.00 | -1.15% | KRW 21,750.00 | KRW 21,750.00 | KRW 19,610.00 | 188.82K |
| 2026-05-27 | KRW 21,650.00 | +2.36% | KRW 20,850.00 | KRW 21,850.00 | KRW 20,000.00 | 244.81K |
| 2026-05-26 | KRW 21,150.00 | -1.63% | KRW 21,800.00 | KRW 22,000.00 | KRW 20,800.00 | 139.56K |
| 2026-05-22 | KRW 21,500.00 | +8.04% | KRW 19,890.00 | KRW 21,700.00 | KRW 19,870.00 | 232.33K |
| 2026-05-21 | KRW 19,900.00 | +0.81% | KRW 20,150.00 | KRW 20,300.00 | KRW 19,520.00 | 110.48K |
| 2026-05-20 | KRW 19,740.00 | -1.15% | KRW 19,680.00 | KRW 20,300.00 | KRW 19,040.00 | 99.57K |