Skip to main content
Hanchang Ind.Co.,Ltd (KOSDAQ:079170)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,740.00
-20.00 (-0.30%)
At close: Apr 28, 2026

Hanchang Ind.Co.,Ltd Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266,760.006,770.006,680.006,740.006,740.00-0.30%18,418
Apr 27, 20266,750.006,760.006,690.006,760.006,760.000.30%19,654
Apr 24, 20266,780.006,780.006,660.006,740.006,740.000.60%18,252
Apr 23, 20266,740.006,800.006,620.006,700.006,700.00-0.59%16,436
Apr 22, 20266,800.006,870.006,700.006,740.006,740.00-0.74%16,421
Apr 21, 20266,680.006,800.006,610.006,790.006,790.000.30%32,120
Apr 20, 20266,840.006,960.006,680.006,770.006,770.00-0.44%62,438
Apr 17, 20266,860.006,860.006,710.006,800.006,800.00-0.73%22,315
Apr 16, 20266,770.006,850.006,710.006,850.006,850.001.33%39,917
Apr 15, 20266,740.006,770.006,640.006,760.006,760.00-0.15%58,965
Apr 14, 20266,770.006,920.006,620.006,770.006,770.00-1.88%108,989
Apr 13, 20266,490.007,270.006,490.006,900.006,900.009.35%517,869
Apr 10, 20266,250.006,340.006,240.006,310.006,310.000.48%9,239
Apr 9, 20266,370.006,410.006,250.006,280.006,280.00-1.41%13,828
Apr 8, 20266,360.006,390.006,220.006,370.006,370.000.16%57,391
Apr 7, 20266,370.006,460.006,350.006,360.006,360.00-0.16%9,833
Apr 6, 20266,400.006,510.006,350.006,370.006,370.00-0.47%13,821
Apr 3, 20266,430.006,460.006,300.006,400.006,400.00-22,968
Apr 2, 20266,450.006,480.006,220.006,400.006,400.000.16%38,705
Apr 1, 20266,400.006,500.006,340.006,390.006,390.00-30,154
Mar 31, 20266,650.006,700.006,360.006,390.006,390.00-3.03%46,168
Mar 30, 20266,400.006,760.006,310.006,590.006,590.002.49%80,419
Mar 27, 20266,610.006,610.006,400.006,430.006,430.00-1.83%40,852
Mar 26, 20266,470.006,580.006,430.006,550.006,550.001.55%63,192
Mar 25, 20266,500.006,500.006,390.006,450.006,450.00-0.46%36,954
Mar 24, 20266,450.006,520.006,420.006,480.006,480.00-27,449
Mar 23, 20266,460.006,540.006,340.006,480.006,480.00-29,554
Mar 20, 20266,450.006,560.006,350.006,480.006,480.00-33,866
Mar 19, 20266,390.006,550.006,310.006,480.006,480.001.09%23,231
Mar 18, 20266,570.006,570.006,390.006,410.006,410.00-0.77%15,707
Mar 17, 20266,490.006,500.006,330.006,460.006,460.001.25%20,228
Mar 16, 20266,380.006,680.006,340.006,380.006,380.00-58,429
Mar 13, 20266,420.006,510.006,240.006,380.006,380.00-0.78%36,662
Mar 12, 20266,450.006,560.006,330.006,430.006,430.000.94%44,112
Mar 11, 20266,430.006,480.006,300.006,370.006,370.00-1.09%78,594
Mar 10, 20266,530.006,640.006,410.006,440.006,440.00-3.45%88,279
Mar 9, 20266,620.007,070.006,520.006,670.006,670.000.91%232,207
Mar 6, 20266,390.007,120.006,340.006,610.006,610.003.77%332,048
Mar 5, 20266,220.006,470.006,220.006,370.006,370.00-0.62%27,319
Mar 4, 20266,390.006,480.006,140.006,410.006,410.00-0.16%80,892
Mar 3, 20266,400.006,650.006,320.006,420.006,420.000.47%68,591
Feb 27, 20266,450.006,450.006,300.006,390.006,390.00-0.16%11,031
Feb 26, 20266,450.006,450.006,330.006,400.006,400.00-0.78%21,268
Feb 25, 20266,450.006,450.006,360.006,450.006,450.00-18,056
Feb 24, 20266,450.006,480.006,300.006,450.006,450.00-14,292
Feb 23, 20266,430.006,490.006,300.006,450.006,450.000.78%24,033
Feb 20, 20266,430.006,430.006,360.006,400.006,400.00-0.31%15,702
Feb 19, 20266,450.006,450.006,300.006,420.006,420.00-0.47%16,921
Feb 13, 20266,380.006,500.006,270.006,450.006,450.001.10%19,392
Feb 12, 20266,420.006,450.006,380.006,380.006,380.00-0.62%10,872
Feb 11, 20266,480.006,480.006,380.006,420.006,420.00-0.93%8,449
Feb 10, 20266,340.006,480.006,280.006,480.006,480.002.37%23,271
Feb 9, 20266,320.006,410.006,220.006,330.006,330.00-0.16%22,056
Feb 6, 20266,350.006,350.006,150.006,340.006,340.00-0.16%13,189
Feb 5, 20266,350.006,500.006,320.006,350.006,350.00-15,059
Feb 4, 20266,360.006,360.006,210.006,350.006,350.000.16%33,335
Feb 3, 20266,380.006,380.006,180.006,340.006,340.001.12%10,657
Feb 2, 20266,420.006,450.006,020.006,270.006,270.00-2.49%13,579
Jan 30, 20266,460.006,460.006,260.006,430.006,430.000.16%19,770
Jan 29, 20266,460.006,460.006,330.006,420.006,420.00-0.31%11,491
Jan 28, 20266,500.006,520.006,390.006,440.006,440.00-0.92%13,576
Jan 27, 20266,540.006,560.006,410.006,500.006,500.00-0.61%12,596
Jan 26, 20266,450.006,540.006,380.006,540.006,540.001.40%18,420
Jan 23, 20266,460.006,490.006,380.006,450.006,450.00-0.15%12,589
Jan 22, 20266,400.006,470.006,310.006,460.006,460.000.31%7,808
Jan 21, 20266,360.006,470.006,290.006,440.006,440.00-0.16%14,295
Jan 20, 20266,490.006,490.006,300.006,450.006,450.00-0.62%15,205
Jan 19, 20266,430.006,500.006,290.006,490.006,490.000.62%11,620
Jan 16, 20266,400.006,450.006,310.006,450.006,450.000.78%10,815
Jan 15, 20266,240.006,400.006,200.006,400.006,400.002.40%9,418
Jan 14, 20266,240.006,300.006,150.006,250.006,250.000.16%7,152
Jan 13, 20266,270.006,310.006,180.006,240.006,240.00-0.79%4,349
Jan 12, 20266,180.006,310.005,990.006,290.006,290.001.78%28,850
Jan 9, 20266,170.006,260.006,140.006,180.006,180.000.16%11,523
Jan 8, 20266,300.006,310.006,170.006,170.006,170.00-1.44%8,058
Jan 7, 20266,190.006,300.006,150.006,260.006,260.001.13%11,295
Jan 6, 20266,230.006,250.006,100.006,190.006,190.00-0.64%13,228
Jan 5, 20266,420.006,420.006,150.006,230.006,230.00-2.66%63,637
Jan 2, 20266,500.006,500.006,250.006,400.006,400.00-1.54%53,192
Dec 30, 20256,580.006,580.006,450.006,500.006,500.00-1.96%16,151
Dec 29, 20256,700.006,700.006,460.006,630.006,630.00-0.60%9,651
Dec 26, 20256,650.006,710.006,580.006,670.006,450.000.30%34,107
Dec 24, 20256,620.006,660.006,550.006,650.006,430.660.15%16,098
Dec 23, 20256,640.006,650.006,600.006,640.006,420.99-8,503
Dec 22, 20256,670.006,670.006,560.006,640.006,420.990.61%7,949
Dec 19, 20256,580.006,660.006,510.006,600.006,382.310.30%10,145
Dec 18, 20256,830.006,840.006,450.006,580.006,362.97-3.66%176,095
Dec 17, 20256,810.006,830.006,710.006,830.006,604.720.29%3,788
Dec 16, 20256,790.006,830.006,690.006,810.006,585.380.59%5,283
Dec 15, 20256,740.006,790.006,700.006,770.006,546.700.45%8,754
Dec 12, 20256,720.006,740.006,670.006,740.006,517.690.30%7,698
Dec 11, 20256,740.006,740.006,630.006,720.006,498.35-3,542
Dec 10, 20256,680.006,730.006,610.006,720.006,498.350.60%5,631
Dec 9, 20256,660.006,680.006,590.006,680.006,459.670.91%4,327
Dec 8, 20256,770.006,790.006,600.006,620.006,401.65-1.63%13,234
Dec 5, 20256,730.006,780.006,670.006,730.006,508.02-8,880
Dec 4, 20256,710.006,730.006,670.006,730.006,508.020.30%16,292
Dec 3, 20256,770.006,770.006,670.006,710.006,488.68-0.89%9,766
Dec 2, 20256,750.006,820.006,670.006,770.006,546.70-15,598
Dec 1, 20256,700.006,780.006,680.006,770.006,546.701.04%9,039