Hanchem Co., Ltd. 457370
KRX · South Korea · Process Industries
KRW 10,940.00-150.00 (-1.35%)
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 11,090.00 | +2.69% | KRW 10,610.00 | KRW 11,710.00 | KRW 10,530.00 | 1.81M |
| 2026-09-30 | KRW 10,800.00 | -6.33% | KRW 11,590.00 | KRW 11,790.00 | KRW 10,760.00 | 644.37K |
| 2026-09-29 | KRW 11,530.00 | +4.34% | KRW 10,880.00 | KRW 12,840.00 | KRW 10,830.00 | 6.40M |
| 2026-09-28 | KRW 11,050.00 | -2.13% | KRW 11,330.00 | KRW 11,700.00 | KRW 10,900.00 | 322.91K |
| 2026-09-23 | KRW 11,290.00 | -0.96% | KRW 11,710.00 | KRW 11,710.00 | KRW 11,220.00 | 341.59K |
| 2026-09-22 | KRW 11,400.00 | +1.24% | KRW 11,350.00 | KRW 12,300.00 | KRW 11,250.00 | 1.65M |
| 2026-09-21 | KRW 11,260.00 | -3.43% | KRW 11,660.00 | KRW 12,420.00 | KRW 11,100.00 | 2.01M |
| 2026-09-18 | KRW 11,660.00 | -7.75% | KRW 12,120.00 | KRW 12,580.00 | KRW 11,550.00 | 2.89M |
| 2026-09-17 | KRW 12,640.00 | +29.91% | KRW 9,700.00 | KRW 12,640.00 | KRW 9,350.00 | 15.27M |
| 2026-09-16 | KRW 9,730.00 | +19.24% | KRW 8,090.00 | KRW 10,120.00 | KRW 8,050.00 | 7.74M |
| 2026-09-15 | KRW 8,160.00 | -1.81% | KRW 8,190.00 | KRW 8,550.00 | KRW 8,110.00 | 217.84K |
| 2026-09-14 | KRW 8,310.00 | -1.07% | KRW 8,400.00 | KRW 8,800.00 | KRW 8,260.00 | 708.40K |
| 2026-09-11 | KRW 8,400.00 | +8.67% | KRW 7,660.00 | KRW 9,200.00 | KRW 7,530.00 | 3.38M |
| 2026-09-10 | KRW 7,730.00 | -0.90% | KRW 7,880.00 | KRW 7,880.00 | KRW 7,650.00 | 66.23K |
| 2026-09-09 | KRW 7,800.00 | +2.50% | KRW 7,610.00 | KRW 7,950.00 | KRW 7,610.00 | 110.23K |
| 2026-09-08 | KRW 7,610.00 | -3.67% | KRW 7,940.00 | KRW 7,990.00 | KRW 7,610.00 | 146.36K |
| 2026-09-07 | KRW 7,900.00 | 0.00% | KRW 8,050.00 | KRW 8,090.00 | KRW 7,850.00 | 172.43K |
| 2026-09-04 | KRW 7,900.00 | +5.19% | KRW 7,610.00 | KRW 8,300.00 | KRW 7,520.00 | 511.27K |
| 2026-09-03 | KRW 7,510.00 | -9.63% | KRW 8,500.00 | KRW 8,560.00 | KRW 7,440.00 | 405.68K |
| 2026-09-02 | KRW 8,310.00 | -4.37% | KRW 8,400.00 | KRW 9,160.00 | KRW 8,230.00 | 593.90K |
| 2026-09-01 | KRW 8,690.00 | +1.40% | KRW 8,470.00 | KRW 9,100.00 | KRW 8,440.00 | 856.68K |
| 2026-08-31 | KRW 8,570.00 | +1.54% | KRW 8,350.00 | KRW 8,790.00 | KRW 8,060.00 | 284.23K |
| 2026-08-28 | KRW 8,440.00 | +0.36% | KRW 8,380.00 | KRW 9,060.00 | KRW 8,360.00 | 967.94K |
| 2026-08-27 | KRW 8,410.00 | -0.24% | KRW 8,680.00 | KRW 8,900.00 | KRW 8,380.00 | 409.59K |
| 2026-08-26 | KRW 8,430.00 | -2.99% | KRW 8,680.00 | KRW 9,060.00 | KRW 8,360.00 | 428.51K |
| 2026-08-25 | KRW 8,690.00 | -1.03% | KRW 8,580.00 | KRW 9,120.00 | KRW 8,180.00 | 833.63K |
| 2026-08-24 | KRW 8,780.00 | -6.60% | KRW 9,310.00 | KRW 9,900.00 | KRW 8,450.00 | 1.64M |
| 2026-08-21 | KRW 9,400.00 | -2.08% | KRW 9,450.00 | KRW 10,330.00 | KRW 8,750.00 | 3.46M |
| 2026-08-20 | KRW 9,600.00 | -5.88% | KRW 10,490.00 | KRW 10,670.00 | KRW 9,260.00 | 3.07M |
| 2026-08-19 | KRW 10,200.00 | +29.94% | KRW 7,530.00 | KRW 10,200.00 | KRW 7,460.00 | 4.51M |
| 2026-08-18 | KRW 7,850.00 | -11.30% | KRW 8,610.00 | KRW 8,650.00 | KRW 7,830.00 | 337.57K |
| 2026-08-14 | KRW 8,850.00 | -1.99% | KRW 9,060.00 | KRW 9,250.00 | KRW 8,630.00 | 368.17K |
| 2026-08-13 | KRW 9,030.00 | -0.77% | KRW 9,370.00 | KRW 10,040.00 | KRW 8,920.00 | 2.38M |
| 2026-08-12 | KRW 9,100.00 | +10.71% | KRW 8,150.00 | KRW 10,190.00 | KRW 8,050.00 | 6.56M |
| 2026-08-11 | KRW 8,220.00 | +8.73% | KRW 7,500.00 | KRW 9,330.00 | KRW 7,280.00 | 5.49M |
| 2026-08-10 | KRW 7,560.00 | +7.85% | KRW 7,100.00 | KRW 7,960.00 | KRW 6,870.00 | 2.15M |
| 2026-08-07 | KRW 7,010.00 | +7.35% | KRW 6,590.00 | KRW 7,970.00 | KRW 6,380.00 | 2.52M |
| 2026-08-06 | KRW 6,530.00 | -4.25% | KRW 6,890.00 | KRW 6,900.00 | KRW 6,460.00 | 79.67K |
| 2026-08-05 | KRW 6,820.00 | +5.41% | KRW 6,740.00 | KRW 6,890.00 | KRW 6,600.00 | 117.74K |
| 2026-08-04 | KRW 6,470.00 | +2.86% | KRW 6,440.00 | KRW 6,600.00 | KRW 6,320.00 | 69.29K |
| 2026-08-03 | KRW 6,290.00 | +1.94% | KRW 6,170.00 | KRW 6,490.00 | KRW 6,050.00 | 58.77K |
| 2026-07-31 | KRW 6,170.00 | +12.59% | KRW 5,880.00 | KRW 6,250.00 | KRW 5,830.00 | 141.14K |
| 2026-07-30 | KRW 5,480.00 | -5.68% | KRW 5,460.00 | KRW 5,900.00 | KRW 5,460.00 | 83.26K |
| 2026-07-29 | KRW 5,810.00 | -8.07% | KRW 6,270.00 | KRW 6,630.00 | KRW 5,650.00 | 182.50K |
| 2026-07-28 | KRW 6,320.00 | -2.92% | KRW 6,340.00 | KRW 6,390.00 | KRW 6,200.00 | 174.51K |
| 2026-07-27 | KRW 6,510.00 | +1.24% | KRW 6,490.00 | KRW 6,660.00 | KRW 6,410.00 | 62.66K |
| 2026-07-24 | KRW 6,430.00 | -7.22% | KRW 6,850.00 | KRW 6,910.00 | KRW 6,340.00 | 105.13K |
| 2026-07-23 | KRW 6,930.00 | +4.21% | KRW 6,680.00 | KRW 6,950.00 | KRW 6,680.00 | 70.61K |
| 2026-07-22 | KRW 6,650.00 | -0.15% | KRW 6,820.00 | KRW 7,140.00 | KRW 6,650.00 | 99.68K |
| 2026-07-21 | KRW 6,660.00 | +1.06% | KRW 6,500.00 | KRW 6,800.00 | KRW 6,450.00 | 86.44K |
| 2026-07-20 | KRW 6,590.00 | -5.72% | KRW 6,850.00 | KRW 7,060.00 | KRW 6,570.00 | 101.52K |
| 2026-07-16 | KRW 6,990.00 | -4.90% | KRW 7,100.00 | KRW 7,330.00 | KRW 6,910.00 | 75.39K |
| 2026-07-15 | KRW 7,350.00 | +1.38% | KRW 7,380.00 | KRW 7,640.00 | KRW 7,300.00 | 133.68K |
| 2026-07-14 | KRW 7,250.00 | -1.36% | KRW 7,200.00 | KRW 7,410.00 | KRW 6,850.00 | 125.42K |
| 2026-07-13 | KRW 7,350.00 | -9.15% | KRW 8,000.00 | KRW 8,270.00 | KRW 7,290.00 | 183.14K |
| 2026-07-10 | KRW 8,090.00 | +7.44% | KRW 7,630.00 | KRW 8,130.00 | KRW 7,630.00 | 118.76K |
| 2026-07-09 | KRW 7,530.00 | +0.80% | KRW 7,450.00 | KRW 7,900.00 | KRW 7,450.00 | 96.21K |
| 2026-07-08 | KRW 7,470.00 | -5.56% | KRW 7,690.00 | KRW 7,900.00 | KRW 7,440.00 | 136.33K |
| 2026-07-07 | KRW 7,910.00 | -4.35% | KRW 8,010.00 | KRW 8,390.00 | KRW 7,630.00 | 165.89K |
| 2026-07-06 | KRW 8,270.00 | -3.27% | KRW 8,550.00 | KRW 8,620.00 | KRW 8,030.00 | 146.46K |
| 2026-07-03 | KRW 8,550.00 | +0.23% | KRW 8,530.00 | KRW 8,700.00 | KRW 7,950.00 | 314.57K |
| 2026-07-02 | KRW 8,530.00 | -13.84% | KRW 9,480.00 | KRW 9,600.00 | KRW 8,530.00 | 253.10K |
| 2026-07-01 | KRW 9,900.00 | +2.59% | KRW 9,730.00 | KRW 10,030.00 | KRW 9,450.00 | 291.74K |
| 2026-06-30 | KRW 9,650.00 | +4.10% | KRW 9,270.00 | KRW 10,190.00 | KRW 9,150.00 | 761.55K |
| 2026-06-29 | KRW 9,270.00 | +4.16% | KRW 8,760.00 | KRW 9,620.00 | KRW 8,760.00 | 278.48K |
| 2026-06-26 | KRW 8,900.00 | -9.28% | KRW 9,650.00 | KRW 10,300.00 | KRW 8,600.00 | 471.68K |
| 2026-06-25 | KRW 9,810.00 | -6.21% | KRW 10,690.00 | KRW 11,170.00 | KRW 9,700.00 | 469.95K |
| 2026-06-24 | KRW 10,460.00 | -7.10% | KRW 11,160.00 | KRW 11,550.00 | KRW 10,300.00 | 550.83K |
| 2026-06-23 | KRW 11,260.00 | -14.05% | KRW 13,030.00 | KRW 13,260.00 | KRW 11,150.00 | 744.24K |
| 2026-06-22 | KRW 13,100.00 | -4.73% | KRW 13,150.00 | KRW 13,910.00 | KRW 12,800.00 | 707.69K |
| 2026-06-19 | KRW 13,750.00 | -9.54% | KRW 15,140.00 | KRW 15,890.00 | KRW 12,850.00 | 1.49M |
| 2026-06-18 | KRW 15,200.00 | +9.83% | KRW 13,450.00 | KRW 17,000.00 | KRW 13,210.00 | 9.27M |
| 2026-06-17 | KRW 13,840.00 | +2.67% | KRW 13,190.00 | KRW 14,690.00 | KRW 12,880.00 | 913.17K |
| 2026-06-16 | KRW 13,480.00 | -1.39% | KRW 14,110.00 | KRW 14,900.00 | KRW 13,190.00 | 1.35M |
| 2026-06-15 | KRW 13,670.00 | +12.98% | KRW 12,500.00 | KRW 14,920.00 | KRW 12,450.00 | 2.45M |
| 2026-06-12 | KRW 12,100.00 | +0.08% | KRW 12,470.00 | KRW 13,150.00 | KRW 12,020.00 | 969.97K |
| 2026-06-11 | KRW 12,090.00 | -2.89% | KRW 12,090.00 | KRW 13,000.00 | KRW 11,400.00 | 1.45M |
| 2026-06-10 | KRW 12,450.00 | -13.06% | KRW 13,700.00 | KRW 14,000.00 | KRW 12,080.00 | 3.54K |
| 2026-06-09 | KRW 14,320.00 | +9.73% | KRW 13,260.00 | KRW 15,130.00 | KRW 13,130.00 | 5.66M |
| 2026-06-08 | KRW 13,050.00 | -11.04% | KRW 13,940.00 | KRW 17,040.00 | KRW 13,010.00 | 14.53M |
| 2026-06-05 | KRW 14,670.00 | +29.94% | KRW 10,870.00 | KRW 14,670.00 | KRW 10,400.00 | 8.33M |
| 2026-06-04 | KRW 11,290.00 | -4.08% | KRW 11,370.00 | KRW 12,390.00 | KRW 11,100.00 | 618.89K |
| 2026-06-02 | KRW 11,770.00 | +7.69% | KRW 10,570.00 | KRW 12,060.00 | KRW 10,060.00 | 1.71M |
| 2026-06-01 | KRW 10,930.00 | -8.69% | KRW 11,850.00 | KRW 12,350.00 | KRW 10,500.00 | 1.17M |
| 2026-05-29 | KRW 11,970.00 | +0.50% | KRW 12,510.00 | KRW 14,500.00 | KRW 11,470.00 | 7.93M |
| 2026-05-28 | KRW 11,910.00 | +5.77% | KRW 11,250.00 | KRW 13,800.00 | KRW 10,150.00 | 8.76M |
| 2026-05-27 | KRW 11,260.00 | -8.53% | KRW 13,520.00 | KRW 14,000.00 | KRW 11,060.00 | 2.77M |
| 2026-05-26 | KRW 12,310.00 | +29.99% | KRW 9,990.00 | KRW 12,310.00 | KRW 9,940.00 | 3.48M |
| 2026-05-22 | KRW 9,470.00 | +19.42% | KRW 7,750.00 | KRW 9,890.00 | KRW 7,750.00 | 778.32K |
| 2026-05-21 | KRW 7,930.00 | +5.45% | KRW 7,620.00 | KRW 8,210.00 | KRW 7,620.00 | 71.96K |