HanJung NCS Co., Ltd. 107640
KRX · South Korea · Producer Manufacturing
KRW 41,700.00+500.00 (+1.21%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 41,700.00 | +1.21% | KRW 41,300.00 | KRW 41,900.00 | KRW 40,750.00 | 46.03K |
| 2026-09-30 | KRW 41,200.00 | +3.26% | KRW 41,550.00 | KRW 42,100.00 | KRW 40,650.00 | 52.89K |
| 2026-09-29 | KRW 39,900.00 | -1.85% | KRW 40,650.00 | KRW 40,700.00 | KRW 39,550.00 | 37.60K |
| 2026-09-28 | KRW 40,650.00 | +0.99% | KRW 40,850.00 | KRW 42,600.00 |
| KRW 40,600.00 |
| 69.47K |
| 2026-09-23 | KRW 40,250.00 | +3.87% | KRW 39,400.00 | KRW 41,200.00 | KRW 39,100.00 | 77.93K |
| 2026-09-22 | KRW 38,750.00 | -4.44% | KRW 41,350.00 | KRW 41,550.00 | KRW 38,400.00 | 101.22K |
| 2026-09-21 | KRW 40,550.00 | -3.34% | KRW 41,700.00 | KRW 41,800.00 | KRW 40,550.00 | 52.40K |
| 2026-09-18 | KRW 41,950.00 | +1.70% | KRW 41,700.00 | KRW 42,350.00 | KRW 40,750.00 | 65.99K |
| 2026-09-17 | KRW 41,250.00 | -4.29% | KRW 42,750.00 | KRW 43,000.00 | KRW 41,250.00 | 71.66K |
| 2026-09-16 | KRW 43,100.00 | +2.86% | KRW 41,750.00 | KRW 44,000.00 | KRW 41,200.00 | 208.99K |
| 2026-09-15 | KRW 41,900.00 | +0.60% | KRW 41,250.00 | KRW 42,100.00 | KRW 40,900.00 | 55.43K |
| 2026-09-14 | KRW 41,650.00 | -1.30% | KRW 41,500.00 | KRW 42,450.00 | KRW 40,950.00 | 81.71K |
| 2026-09-11 | KRW 42,200.00 | -0.59% | KRW 41,100.00 | KRW 42,400.00 | KRW 40,950.00 | 81.74K |
| 2026-09-10 | KRW 42,450.00 | -1.62% | KRW 42,200.00 | KRW 42,700.00 | KRW 41,050.00 | 91.67K |
| 2026-09-09 | KRW 43,150.00 | +4.48% | KRW 41,400.00 | KRW 43,650.00 | KRW 40,950.00 | 132.92K |
| 2026-09-08 | KRW 41,300.00 | +1.98% | KRW 41,550.00 | KRW 42,800.00 | KRW 40,800.00 | 146.39K |
| 2026-09-07 | KRW 40,500.00 | +1.76% | KRW 40,200.00 | KRW 41,200.00 | KRW 39,600.00 | 76.93K |
| 2026-09-04 | KRW 39,800.00 | +0.25% | KRW 40,800.00 | KRW 40,800.00 | KRW 39,050.00 | 118.91K |
| 2026-09-03 | KRW 39,700.00 | +0.25% | KRW 39,900.00 | KRW 41,200.00 | KRW 38,000.00 | 131.20K |
| 2026-09-02 | KRW 39,600.00 | -2.34% | KRW 39,350.00 | KRW 41,400.00 | KRW 38,600.00 | 175.74K |
| 2026-09-01 | KRW 40,550.00 | -2.99% | KRW 41,850.00 | KRW 43,350.00 | KRW 40,550.00 | 134.78K |
| 2026-08-31 | KRW 41,800.00 | +0.72% | KRW 42,550.00 | KRW 43,400.00 | KRW 39,750.00 | 261.76K |
| 2026-08-28 | KRW 41,500.00 | +1.47% | KRW 40,050.00 | KRW 42,000.00 | KRW 39,250.00 | 174.21K |
| 2026-08-27 | KRW 40,900.00 | +16.36% | KRW 35,850.00 | KRW 41,450.00 | KRW 35,400.00 | 439.65K |
| 2026-08-26 | KRW 35,150.00 | -2.09% | KRW 36,200.00 | KRW 36,200.00 | KRW 34,400.00 | 51.61K |
| 2026-08-25 | KRW 35,900.00 | -0.83% | KRW 35,450.00 | KRW 36,700.00 | KRW 33,275.00 | 56.25K |
| 2026-08-24 | KRW 36,200.00 | +11.21% | KRW 33,250.00 | KRW 36,950.00 | KRW 33,100.00 | 136.62K |
| 2026-08-21 | KRW 32,550.00 | -9.08% | KRW 35,300.00 | KRW 35,300.00 | KRW 32,300.00 | 80.86K |
| 2026-08-20 | KRW 35,800.00 | +4.68% | KRW 34,500.00 | KRW 36,750.00 | KRW 34,500.00 | 109.84K |
| 2026-08-19 | KRW 34,200.00 | 0.00% | KRW 34,150.00 | KRW 35,900.00 | KRW 33,600.00 | 77.05K |
| 2026-08-18 | KRW 34,200.00 | -10.94% | KRW 38,400.00 | KRW 38,400.00 | KRW 33,750.00 | 173.13K |
| 2026-08-14 | KRW 38,400.00 | +4.77% | KRW 37,000.00 | KRW 38,400.00 | KRW 35,750.00 | 64.56K |
| 2026-08-13 | KRW 36,650.00 | +0.41% | KRW 36,600.00 | KRW 37,300.00 | KRW 36,000.00 | 54.63K |
| 2026-08-12 | KRW 36,500.00 | +0.55% | KRW 36,700.00 | KRW 36,950.00 | KRW 35,500.00 | 46.79K |
| 2026-08-11 | KRW 36,300.00 | -2.16% | KRW 36,600.00 | KRW 37,650.00 | KRW 36,000.00 | 65.55K |
| 2026-08-10 | KRW 37,100.00 | +8.64% | KRW 34,650.00 | KRW 37,500.00 | KRW 33,900.00 | 99.17K |
| 2026-08-07 | KRW 34,150.00 | +2.25% | KRW 34,750.00 | KRW 35,900.00 | KRW 33,050.00 | 103.04K |
| 2026-08-06 | KRW 33,400.00 | +1.06% | KRW 33,100.00 | KRW 33,950.00 | KRW 32,100.00 | 67.26K |
| 2026-08-05 | KRW 33,050.00 | +2.96% | KRW 32,650.00 | KRW 33,400.00 | KRW 32,200.00 | 100.91K |
| 2026-08-04 | KRW 32,100.00 | +8.08% | KRW 29,950.00 | KRW 32,100.00 | KRW 29,950.00 | 89.34K |
| 2026-08-03 | KRW 29,700.00 | +4.58% | KRW 27,650.00 | KRW 30,500.00 | KRW 27,400.00 | 49.27K |
| 2026-07-31 | KRW 28,400.00 | +15.21% | KRW 26,000.00 | KRW 28,500.00 | KRW 25,950.00 | 51.58K |
| 2026-07-30 | KRW 24,650.00 | -1.40% | KRW 23,200.00 | KRW 26,750.00 | KRW 23,200.00 | 98.02K |
| 2026-07-29 | KRW 25,000.00 | -9.26% | KRW 27,900.00 | KRW 28,650.00 | KRW 24,000.00 | 98.05K |
| 2026-07-28 | KRW 27,550.00 | -8.77% | KRW 28,850.00 | KRW 29,300.00 | KRW 27,300.00 | 82.43K |
| 2026-07-27 | KRW 30,200.00 | -0.66% | KRW 30,650.00 | KRW 31,100.00 | KRW 29,050.00 | 123.53K |
| 2026-07-24 | KRW 30,400.00 | -6.46% | KRW 31,700.00 | KRW 32,400.00 | KRW 30,100.00 | 58.84K |
| 2026-07-23 | KRW 32,500.00 | +9.98% | KRW 29,600.00 | KRW 32,500.00 | KRW 29,500.00 | 69.82K |
| 2026-07-22 | KRW 29,550.00 | +2.78% | KRW 29,600.00 | KRW 30,550.00 | KRW 29,400.00 | 41.17K |
| 2026-07-21 | KRW 28,750.00 | -0.86% | KRW 28,300.00 | KRW 30,000.00 | KRW 27,000.00 | 67.58K |
| 2026-07-20 | KRW 29,000.00 | -5.38% | KRW 29,050.00 | KRW 29,750.00 | KRW 27,750.00 | 65.71K |
| 2026-07-16 | KRW 30,650.00 | -0.16% | KRW 30,500.00 | KRW 31,800.00 | KRW 29,500.00 | 46.69K |
| 2026-07-15 | KRW 30,700.00 | +4.42% | KRW 30,350.00 | KRW 32,100.00 | KRW 29,400.00 | 148.17K |
| 2026-07-14 | KRW 29,400.00 | -4.08% | KRW 30,400.00 | KRW 31,000.00 | KRW 27,950.00 | 76.56K |
| 2026-07-13 | KRW 30,650.00 | -2.85% | KRW 32,200.00 | KRW 33,500.00 | KRW 29,850.00 | 111.58K |
| 2026-07-10 | KRW 31,550.00 | +7.68% | KRW 29,550.00 | KRW 32,000.00 | KRW 29,550.00 | 44.24K |
| 2026-07-09 | KRW 29,300.00 | -1.01% | KRW 29,600.00 | KRW 31,000.00 | KRW 28,200.00 | 79.55K |
| 2026-07-08 | KRW 29,600.00 | -8.64% | KRW 31,300.00 | KRW 31,850.00 | KRW 29,000.00 | 94.62K |
| 2026-07-07 | KRW 32,400.00 | -2.26% | KRW 33,150.00 | KRW 33,950.00 | KRW 31,300.00 | 72.10K |
| 2026-07-06 | KRW 33,150.00 | -4.74% | KRW 34,500.00 | KRW 34,800.00 | KRW 32,700.00 | 56.77K |
| 2026-07-03 | KRW 34,800.00 | -0.29% | KRW 34,700.00 | KRW 34,950.00 | KRW 31,600.00 | 53.51K |
| 2026-07-02 | KRW 34,900.00 | -7.18% | KRW 36,500.00 | KRW 36,750.00 | KRW 34,550.00 | 48.02K |
| 2026-07-01 | KRW 37,600.00 | +4.74% | KRW 36,600.00 | KRW 37,700.00 | KRW 36,200.00 | 69.18K |
| 2026-06-30 | KRW 35,900.00 | -0.97% | KRW 36,250.00 | KRW 37,250.00 | KRW 34,600.00 | 83.12K |
| 2026-06-29 | KRW 36,250.00 | +15.63% | KRW 31,150.00 | KRW 36,250.00 | KRW 31,150.00 | 111.01K |
| 2026-06-26 | KRW 31,350.00 | -6.84% | KRW 33,350.00 | KRW 33,450.00 | KRW 29,950.00 | 88.74K |
| 2026-06-25 | KRW 33,650.00 | -5.61% | KRW 35,800.00 | KRW 36,400.00 | KRW 33,500.00 | 69.33K |
| 2026-06-24 | KRW 35,650.00 | +3.33% | KRW 33,700.00 | KRW 35,750.00 | KRW 33,650.00 | 74.74K |
| 2026-06-23 | KRW 34,500.00 | -10.16% | KRW 37,600.00 | KRW 38,850.00 | KRW 34,500.00 | 106.58K |
| 2026-06-22 | KRW 38,400.00 | -3.40% | KRW 39,750.00 | KRW 39,950.00 | KRW 37,700.00 | 83.00K |
| 2026-06-19 | KRW 39,750.00 | -7.45% | KRW 42,950.00 | KRW 43,900.00 | KRW 38,900.00 | 118.02K |
| 2026-06-18 | KRW 42,950.00 | -2.61% | KRW 43,700.00 | KRW 44,650.00 | KRW 41,350.00 | 107.90K |
| 2026-06-17 | KRW 44,100.00 | -0.90% | KRW 45,050.00 | KRW 45,050.00 | KRW 43,650.00 | 42.02K |
| 2026-06-16 | KRW 44,500.00 | +0.11% | KRW 45,200.00 | KRW 45,950.00 | KRW 43,500.00 | 86.98K |
| 2026-06-15 | KRW 44,450.00 | +4.59% | KRW 44,000.00 | KRW 44,500.00 | KRW 43,200.00 | 61.66K |
| 2026-06-12 | KRW 42,500.00 | +1.31% | KRW 43,700.00 | KRW 44,300.00 | KRW 41,900.00 | 109.92K |
| 2026-06-11 | KRW 41,950.00 | +1.94% | KRW 39,450.00 | KRW 42,000.00 | KRW 39,000.00 | 69.68K |
| 2026-06-10 | KRW 41,150.00 | -1.44% | KRW 44,250.00 | KRW 44,250.00 | KRW 39,950.00 | 57.45K |
| 2026-06-09 | KRW 41,750.00 | +5.70% | KRW 39,600.00 | KRW 41,950.00 | KRW 39,600.00 | 69.49K |
| 2026-06-08 | KRW 39,500.00 | -8.67% | KRW 38,700.00 | KRW 40,500.00 | KRW 38,100.00 | 118.60K |
| 2026-06-05 | KRW 43,250.00 | -6.08% | KRW 46,550.00 | KRW 46,550.00 | KRW 42,350.00 | 130.03K |
| 2026-06-04 | KRW 46,050.00 | -1.50% | KRW 46,800.00 | KRW 48,250.00 | KRW 45,300.00 | 99.56K |
| 2026-06-02 | KRW 46,750.00 | -4.69% | KRW 48,350.00 | KRW 49,600.00 | KRW 46,250.00 | 130.45K |
| 2026-06-01 | KRW 49,050.00 | -7.10% | KRW 52,300.00 | KRW 52,300.00 | KRW 48,550.00 | 179.75K |
| 2026-05-29 | KRW 52,800.00 | -5.71% | KRW 57,000.00 | KRW 57,000.00 | KRW 51,400.00 | 177.42K |
| 2026-05-28 | KRW 56,000.00 | +11.33% | KRW 56,000.00 | KRW 57,900.00 | KRW 53,100.00 | 510.66K |
| 2026-05-27 | KRW 50,300.00 | -3.64% | KRW 52,900.00 | KRW 52,900.00 | KRW 50,000.00 | 104.05K |
| 2026-05-26 | KRW 52,200.00 | -0.38% | KRW 54,400.00 | KRW 54,500.00 | KRW 51,900.00 | 98.60K |
| 2026-05-22 | KRW 52,400.00 | +3.76% | KRW 52,500.00 | KRW 53,500.00 | KRW 51,500.00 | 96.07K |
| 2026-05-21 | KRW 50,500.00 | +6.99% | KRW 49,100.00 | KRW 50,900.00 | KRW 48,500.00 | 80.63K |