Hancom Lifecare Inc. 372910
KRX · South Korea · Health Technology
KRW 2,140.00-5.00 (-0.23%)
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 2,140.00 | -0.23% | KRW 2,135.00 | KRW 2,195.00 | KRW 2,125.00 | 156.71K |
| 2026-10-01 | KRW 2,145.00 | +0.23% | KRW 2,140.00 | KRW 2,165.00 | KRW 2,110.00 | 134.14K |
| 2026-09-30 | KRW 2,140.00 | +0.47% | KRW 2,110.00 | KRW 2,145.00 | KRW 2,075.00 | 148.66K |
| 2026-09-29 | KRW 2,130.00 | -2.29% | KRW 2,145.00 | KRW 2,160.00 | KRW 2,085.00 | 250.94K |
| 2026-09-28 | KRW 2,180.00 | +4.06% | KRW 2,095.00 | KRW 2,185.00 | KRW 2,065.00 | 311.42K |
| 2026-09-23 | KRW 2,095.00 | +0.24% | KRW 2,065.00 | KRW 2,135.00 | KRW 2,065.00 | 250.23K |
| 2026-09-22 | KRW 2,090.00 | -3.24% | KRW 2,135.00 | KRW 2,155.00 | KRW 2,055.00 | 486.69K |
| 2026-09-21 | KRW 2,160.00 | +2.37% | KRW 2,250.00 | KRW 2,385.00 | KRW 2,110.00 | 1.26M |
| 2026-09-18 | KRW 2,110.00 | -3.65% | KRW 2,165.00 | KRW 2,200.00 | KRW 2,050.00 | 3.61M |
| 2026-09-17 | KRW 2,190.00 | +10.61% | KRW 1,980.00 | KRW 2,350.00 | KRW 1,970.00 | 4.18M |
| 2026-09-16 | KRW 1,980.00 | -4.12% | KRW 2,015.00 | KRW 2,035.00 | KRW 1,954.00 | 907.60K |
| 2026-09-15 | KRW 2,065.00 | +8.57% | KRW 1,914.00 | KRW 2,360.00 | KRW 1,876.00 | 12.05M |
| 2026-09-14 | KRW 1,902.00 | +0.74% | KRW 1,888.00 | KRW 1,905.00 | KRW 1,877.00 | 33.45K |
| 2026-09-11 | KRW 1,888.00 | +0.75% | KRW 1,885.00 | KRW 1,915.00 | KRW 1,850.00 | 70.30K |
| 2026-09-10 | KRW 1,874.00 | -0.05% | KRW 1,850.00 | KRW 1,884.00 | KRW 1,831.00 | 60.67K |
| 2026-09-09 | KRW 1,875.00 | +0.81% | KRW 1,860.00 | KRW 1,890.00 | KRW 1,851.00 | 44.21K |
| 2026-09-08 | KRW 1,860.00 | 0.00% | KRW 1,860.00 | KRW 1,890.00 | KRW 1,837.00 | 39.62K |
| 2026-09-07 | KRW 1,860.00 | -0.48% | KRW 1,884.00 | KRW 1,884.00 | KRW 1,841.00 | 37.79K |
| 2026-09-04 | KRW 1,869.00 | +1.30% | KRW 1,845.00 | KRW 1,870.00 | KRW 1,831.00 | 70.12K |
| 2026-09-03 | KRW 1,845.00 | +0.99% | KRW 1,855.00 | KRW 1,855.00 | KRW 1,802.00 | 41.11K |
| 2026-09-02 | KRW 1,827.00 | -1.62% | KRW 1,857.00 | KRW 1,883.00 | KRW 1,811.00 | 52.96K |
| 2026-09-01 | KRW 1,857.00 | 0.00% | KRW 1,860.00 | KRW 1,861.00 | KRW 1,824.00 | 42.36K |
| 2026-08-31 | KRW 1,857.00 | +0.38% | KRW 1,840.00 | KRW 1,859.00 | KRW 1,810.00 | 56.51K |
| 2026-08-28 | KRW 1,850.00 | +0.49% | KRW 1,825.00 | KRW 1,869.00 | KRW 1,821.00 | 80.71K |
| 2026-08-27 | KRW 1,841.00 | +0.49% | KRW 1,838.00 | KRW 1,880.00 | KRW 1,822.00 | 44.17K |
| 2026-08-26 | KRW 1,832.00 | -0.60% | KRW 1,890.00 | KRW 1,890.00 | KRW 1,829.00 | 39.03K |
| 2026-08-25 | KRW 1,843.00 | +0.27% | KRW 1,838.00 | KRW 1,845.00 | KRW 1,785.00 | 55.36K |
| 2026-08-24 | KRW 1,838.00 | +2.17% | KRW 1,809.00 | KRW 1,850.00 | KRW 1,790.00 | 58.07K |
| 2026-08-21 | KRW 1,799.00 | -1.85% | KRW 1,815.00 | KRW 1,820.00 | KRW 1,780.00 | 78.09K |
| 2026-08-20 | KRW 1,833.00 | +0.11% | KRW 1,831.00 | KRW 1,852.00 | KRW 1,824.00 | 55.86K |
| 2026-08-19 | KRW 1,831.00 | -2.35% | KRW 1,875.00 | KRW 1,875.00 | KRW 1,824.00 | 117.80K |
| 2026-08-18 | KRW 1,875.00 | -0.53% | KRW 1,886.00 | KRW 1,923.00 | KRW 1,870.00 | 153.92K |
| 2026-08-14 | KRW 1,885.00 | +4.55% | KRW 1,850.00 | KRW 2,030.00 | KRW 1,850.00 | 1.07M |
| 2026-08-13 | KRW 1,803.00 | -4.85% | KRW 1,895.00 | KRW 1,910.00 | KRW 1,803.00 | 474.61K |
| 2026-08-12 | KRW 1,895.00 | +2.43% | KRW 1,880.00 | KRW 2,250.00 | KRW 1,829.00 | 7.63M |
| 2026-08-11 | KRW 1,850.00 | +0.11% | KRW 1,814.00 | KRW 1,863.00 | KRW 1,814.00 | 40.73K |
| 2026-08-10 | KRW 1,848.00 | +0.82% | KRW 1,833.00 | KRW 1,888.00 | KRW 1,800.00 | 72.55K |
| 2026-08-07 | KRW 1,833.00 | +3.91% | KRW 1,772.00 | KRW 1,870.00 | KRW 1,772.00 | 74.61K |
| 2026-08-06 | KRW 1,764.00 | -2.43% | KRW 1,808.00 | KRW 1,811.00 | KRW 1,726.00 | 130.61K |
| 2026-08-05 | KRW 1,808.00 | +2.79% | KRW 1,777.00 | KRW 1,813.00 | KRW 1,769.00 | 82.46K |
| 2026-08-04 | KRW 1,759.00 | +3.35% | KRW 1,696.00 | KRW 1,765.00 | KRW 1,696.00 | 83.76K |
| 2026-08-03 | KRW 1,702.00 | +1.01% | KRW 1,655.00 | KRW 1,765.00 | KRW 1,655.00 | 103.04K |
| 2026-07-31 | KRW 1,685.00 | +4.79% | KRW 1,608.00 | KRW 1,698.00 | KRW 1,603.00 | 218.51K |
| 2026-07-30 | KRW 1,608.00 | -0.62% | KRW 1,647.00 | KRW 2,015.00 | KRW 1,573.00 | 2.14M |
| 2026-07-29 | KRW 1,618.00 | -3.63% | KRW 1,640.00 | KRW 1,679.00 | KRW 1,524.00 | 135.91K |
| 2026-07-28 | KRW 1,679.00 | -0.36% | KRW 1,680.00 | KRW 1,680.00 | KRW 1,612.00 | 57.84K |
| 2026-07-27 | KRW 1,685.00 | -0.82% | KRW 1,703.00 | KRW 1,739.00 | KRW 1,674.00 | 36.97K |
| 2026-07-24 | KRW 1,699.00 | +2.23% | KRW 1,653.00 | KRW 1,719.00 | KRW 1,653.00 | 50.13K |
| 2026-07-23 | KRW 1,662.00 | +0.91% | KRW 1,634.00 | KRW 1,708.00 | KRW 1,634.00 | 44.46K |
| 2026-07-22 | KRW 1,647.00 | -1.67% | KRW 1,666.00 | KRW 1,703.00 | KRW 1,640.00 | 24.53K |
| 2026-07-21 | KRW 1,675.00 | +2.01% | KRW 1,610.00 | KRW 1,690.00 | KRW 1,610.00 | 23.29K |
| 2026-07-20 | KRW 1,642.00 | -6.81% | KRW 1,762.00 | KRW 1,762.00 | KRW 1,642.00 | 129.96K |
| 2026-07-16 | KRW 1,762.00 | +1.85% | KRW 1,729.00 | KRW 1,799.00 | KRW 1,716.00 | 45.96K |
| 2026-07-15 | KRW 1,730.00 | +1.82% | KRW 1,700.00 | KRW 1,739.00 | KRW 1,692.00 | 53.79K |
| 2026-07-14 | KRW 1,699.00 | +2.66% | KRW 1,628.00 | KRW 1,704.00 | KRW 1,628.00 | 104.65K |
| 2026-07-13 | KRW 1,655.00 | -2.70% | KRW 1,701.00 | KRW 1,757.00 | KRW 1,640.00 | 62.83K |
| 2026-07-10 | KRW 1,701.00 | +2.10% | KRW 1,652.00 | KRW 1,745.00 | KRW 1,652.00 | 43.10K |
| 2026-07-09 | KRW 1,666.00 | -1.36% | KRW 1,640.00 | KRW 1,748.00 | KRW 1,635.00 | 51.75K |
| 2026-07-08 | KRW 1,689.00 | -0.41% | KRW 1,682.00 | KRW 1,753.00 | KRW 1,640.00 | 51.70K |
| 2026-07-07 | KRW 1,696.00 | -1.91% | KRW 1,729.00 | KRW 1,776.00 | KRW 1,680.00 | 51.72K |
| 2026-07-06 | KRW 1,729.00 | +0.93% | KRW 1,735.00 | KRW 1,776.00 | KRW 1,705.00 | 70.03K |
| 2026-07-03 | KRW 1,713.00 | -1.04% | KRW 1,711.00 | KRW 1,738.00 | KRW 1,681.00 | 33.12K |
| 2026-07-02 | KRW 1,731.00 | -2.04% | KRW 1,765.00 | KRW 1,789.00 | KRW 1,702.00 | 46.30K |
| 2026-07-01 | KRW 1,767.00 | +1.03% | KRW 1,749.00 | KRW 1,810.00 | KRW 1,709.00 | 67.96K |
| 2026-06-30 | KRW 1,749.00 | +2.94% | KRW 1,682.00 | KRW 1,780.00 | KRW 1,642.00 | 56.70K |
| 2026-06-29 | KRW 1,699.00 | +5.40% | KRW 1,599.00 | KRW 1,713.00 | KRW 1,599.00 | 46.40K |
| 2026-06-26 | KRW 1,612.00 | -4.84% | KRW 1,694.00 | KRW 1,700.00 | KRW 1,575.00 | 173.31K |
| 2026-06-25 | KRW 1,694.00 | -2.92% | KRW 1,722.00 | KRW 1,755.00 | KRW 1,622.00 | 181.51K |
| 2026-06-24 | KRW 1,745.00 | +1.16% | KRW 1,700.00 | KRW 1,797.00 | KRW 1,700.00 | 45.54K |
| 2026-06-23 | KRW 1,725.00 | -6.81% | KRW 1,824.00 | KRW 1,864.00 | KRW 1,713.00 | 198.21K |
| 2026-06-22 | KRW 1,851.00 | -4.59% | KRW 1,901.00 | KRW 1,979.00 | KRW 1,837.00 | 148.50K |
| 2026-06-19 | KRW 1,940.00 | -2.56% | KRW 1,990.00 | KRW 1,990.00 | KRW 1,891.00 | 125.81K |
| 2026-06-18 | KRW 1,991.00 | -2.16% | KRW 2,020.00 | KRW 2,060.00 | KRW 1,960.00 | 55.51K |
| 2026-06-17 | KRW 2,035.00 | +0.49% | KRW 2,030.00 | KRW 2,055.00 | KRW 1,989.00 | 42.96K |
| 2026-06-16 | KRW 2,025.00 | +2.27% | KRW 1,964.00 | KRW 2,040.00 | KRW 1,963.00 | 45.55K |
| 2026-06-15 | KRW 1,980.00 | -0.15% | KRW 2,025.00 | KRW 2,025.00 | KRW 1,924.00 | 57.73K |
| 2026-06-12 | KRW 1,983.00 | +0.86% | KRW 1,954.00 | KRW 2,025.00 | KRW 1,954.00 | 59.10K |
| 2026-06-11 | KRW 1,966.00 | +2.99% | KRW 1,901.00 | KRW 1,980.00 | KRW 1,900.00 | 58.61K |
| 2026-06-10 | KRW 1,909.00 | -2.55% | KRW 1,943.00 | KRW 1,990.00 | KRW 1,905.00 | 10.02K |
| 2026-06-09 | KRW 1,959.00 | +2.57% | KRW 1,900.00 | KRW 1,965.00 | KRW 1,900.00 | 48.52K |
| 2026-06-08 | KRW 1,910.00 | -3.39% | KRW 1,915.00 | KRW 1,964.00 | KRW 1,875.00 | 111.11K |
| 2026-06-05 | KRW 1,977.00 | -1.89% | KRW 2,015.00 | KRW 2,020.00 | KRW 1,941.00 | 43.54K |
| 2026-06-04 | KRW 2,015.00 | +0.50% | KRW 1,988.00 | KRW 2,035.00 | KRW 1,915.00 | 76.86K |
| 2026-06-02 | KRW 2,005.00 | +0.45% | KRW 1,975.00 | KRW 2,025.00 | KRW 1,950.00 | 128.53K |
| 2026-06-01 | KRW 1,996.00 | -3.11% | KRW 2,040.00 | KRW 2,075.00 | KRW 1,995.00 | 193.70K |
| 2026-05-29 | KRW 2,060.00 | -3.74% | KRW 2,140.00 | KRW 2,185.00 | KRW 2,060.00 | 148.32K |
| 2026-05-28 | KRW 2,140.00 | -0.93% | KRW 2,160.00 | KRW 2,200.00 | KRW 2,120.00 | 94.44K |
| 2026-05-27 | KRW 2,160.00 | -4.42% | KRW 2,265.00 | KRW 2,270.00 | KRW 2,150.00 | 247.61K |
| 2026-05-26 | KRW 2,260.00 | -1.53% | KRW 2,290.00 | KRW 2,335.00 | KRW 2,250.00 | 92.58K |
| 2026-05-22 | KRW 2,295.00 | +0.88% | KRW 2,325.00 | KRW 2,380.00 | KRW 2,295.00 | 159.30K |