Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea
· Delayed Price · Currency is KRW 14,570
-110 (-0.75%)
At close: Mar 6, 2026
Hanla IMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14,170.00 | 14,780.00 | 14,040.00 | 14,570.00 | 14,570.00 | -0.75% | 38,001 |
| Mar 5, 2026 | 13,760.00 | 14,880.00 | 13,660.00 | 14,680.00 | 14,680.00 | 11.55% | 107,379 |
| Mar 4, 2026 | 14,500.00 | 15,190.00 | 13,100.00 | 13,160.00 | 13,160.00 | -13.42% | 165,617 |
| Mar 3, 2026 | 15,880.00 | 16,210.00 | 15,200.00 | 15,200.00 | 15,200.00 | -2.06% | 137,474 |
| Feb 27, 2026 | 15,800.00 | 15,950.00 | 15,120.00 | 15,520.00 | 15,520.00 | -0.96% | 52,441 |
| Feb 26, 2026 | 16,100.00 | 16,190.00 | 15,640.00 | 15,670.00 | 15,670.00 | -2.73% | 63,490 |
| Feb 25, 2026 | 16,250.00 | 16,260.00 | 16,070.00 | 16,110.00 | 16,110.00 | -0.25% | 43,518 |
| Feb 24, 2026 | 16,370.00 | 16,370.00 | 16,000.00 | 16,150.00 | 16,150.00 | -2.24% | 65,746 |
| Feb 23, 2026 | 16,790.00 | 16,800.00 | 16,190.00 | 16,520.00 | 16,520.00 | - | 68,203 |
| Feb 20, 2026 | 16,500.00 | 16,590.00 | 16,180.00 | 16,520.00 | 16,520.00 | 2.42% | 124,664 |
| Feb 19, 2026 | 15,550.00 | 16,330.00 | 15,540.00 | 16,130.00 | 16,130.00 | 7.46% | 143,146 |
| Feb 13, 2026 | 14,950.00 | 15,310.00 | 14,900.00 | 15,010.00 | 15,010.00 | -0.66% | 38,561 |
| Feb 12, 2026 | 15,280.00 | 15,400.00 | 15,010.00 | 15,110.00 | 15,110.00 | -0.13% | 29,027 |
| Feb 11, 2026 | 15,030.00 | 15,160.00 | 14,920.00 | 15,130.00 | 15,130.00 | 0.73% | 41,915 |
| Feb 10, 2026 | 15,100.00 | 15,280.00 | 14,840.00 | 15,020.00 | 15,020.00 | -0.66% | 71,310 |
| Feb 9, 2026 | 14,850.00 | 15,200.00 | 14,850.00 | 15,120.00 | 15,120.00 | 3.28% | 44,774 |
| Feb 6, 2026 | 15,000.00 | 15,100.00 | 14,320.00 | 14,640.00 | 14,640.00 | -3.37% | 93,247 |
| Feb 5, 2026 | 15,860.00 | 15,870.00 | 15,150.00 | 15,150.00 | 15,150.00 | -4.24% | 58,842 |
| Feb 4, 2026 | 15,860.00 | 15,980.00 | 15,580.00 | 15,820.00 | 15,820.00 | 1.02% | 74,651 |
| Feb 3, 2026 | 15,450.00 | 15,700.00 | 15,200.00 | 15,660.00 | 15,660.00 | 2.22% | 104,879 |
| Feb 2, 2026 | 15,940.00 | 16,090.00 | 15,080.00 | 15,320.00 | 15,320.00 | -3.89% | 104,773 |
| Jan 30, 2026 | 16,350.00 | 16,590.00 | 15,850.00 | 15,940.00 | 15,940.00 | -2.21% | 123,404 |
| Jan 29, 2026 | 16,250.00 | 16,340.00 | 15,900.00 | 16,300.00 | 16,300.00 | 0.31% | 98,337 |
| Jan 28, 2026 | 16,400.00 | 16,570.00 | 16,180.00 | 16,250.00 | 16,250.00 | -0.98% | 115,343 |
| Jan 27, 2026 | 16,420.00 | 16,770.00 | 16,240.00 | 16,410.00 | 16,410.00 | 0.31% | 94,338 |
| Jan 26, 2026 | 16,360.00 | 16,500.00 | 16,100.00 | 16,360.00 | 16,360.00 | 0.06% | 64,937 |
| Jan 23, 2026 | 16,340.00 | 16,540.00 | 15,640.00 | 16,350.00 | 16,350.00 | 0.86% | 126,399 |
| Jan 22, 2026 | 16,620.00 | 16,790.00 | 16,180.00 | 16,210.00 | 16,210.00 | -0.86% | 68,900 |
| Jan 21, 2026 | 16,590.00 | 16,600.00 | 16,100.00 | 16,350.00 | 16,350.00 | -3.65% | 91,909 |
| Jan 20, 2026 | 16,950.00 | 17,160.00 | 16,440.00 | 16,970.00 | 16,970.00 | 0.06% | 99,341 |
| Jan 19, 2026 | 17,430.00 | 17,470.00 | 16,810.00 | 16,960.00 | 16,960.00 | -0.82% | 99,964 |
| Jan 16, 2026 | 17,440.00 | 17,640.00 | 16,950.00 | 17,100.00 | 17,100.00 | -2.90% | 119,490 |
| Jan 15, 2026 | 17,510.00 | 18,140.00 | 17,260.00 | 17,610.00 | 17,610.00 | 1.73% | 104,553 |
| Jan 14, 2026 | 17,960.00 | 17,960.00 | 17,270.00 | 17,310.00 | 17,310.00 | -4.58% | 141,987 |
| Jan 13, 2026 | 18,500.00 | 18,570.00 | 18,050.00 | 18,140.00 | 18,140.00 | -1.09% | 136,830 |
| Jan 12, 2026 | 18,170.00 | 18,800.00 | 17,910.00 | 18,340.00 | 18,340.00 | 4.15% | 475,353 |
| Jan 9, 2026 | 16,560.00 | 18,210.00 | 16,350.00 | 17,610.00 | 17,610.00 | 6.66% | 327,048 |
| Jan 8, 2026 | 16,510.00 | 16,820.00 | 16,370.00 | 16,510.00 | 16,510.00 | 0.49% | 61,301 |
| Jan 7, 2026 | 16,720.00 | 17,100.00 | 16,210.00 | 16,430.00 | 16,430.00 | -1.38% | 99,590 |
| Jan 6, 2026 | 16,670.00 | 17,030.00 | 16,480.00 | 16,660.00 | 16,660.00 | 0.30% | 84,309 |
| Jan 5, 2026 | 16,250.00 | 17,000.00 | 16,010.00 | 16,610.00 | 16,610.00 | 2.22% | 120,953 |
| Jan 2, 2026 | 17,000.00 | 17,010.00 | 16,240.00 | 16,250.00 | 16,250.00 | -4.41% | 191,726 |
| Dec 30, 2025 | 17,640.00 | 17,650.00 | 16,740.00 | 17,000.00 | 17,000.00 | -3.63% | 167,830 |
| Dec 29, 2025 | 17,290.00 | 18,140.00 | 17,230.00 | 17,640.00 | 17,640.00 | 2.74% | 225,380 |
| Dec 26, 2025 | 17,520.00 | 17,620.00 | 17,160.00 | 17,170.00 | 16,870.00 | -1.89% | 136,905 |
| Dec 24, 2025 | 17,610.00 | 17,810.00 | 17,400.00 | 17,500.00 | 17,194.23 | -0.28% | 145,715 |
| Dec 23, 2025 | 18,090.00 | 18,490.00 | 17,550.00 | 17,550.00 | 17,243.36 | -0.45% | 482,267 |
| Dec 22, 2025 | 17,850.00 | 18,320.00 | 17,610.00 | 17,630.00 | 17,321.96 | -0.62% | 309,368 |
| Dec 19, 2025 | 17,320.00 | 20,250.00 | 17,140.00 | 17,740.00 | 17,430.04 | 1.49% | 3,240,771 |
| Dec 18, 2025 | 16,800.00 | 17,480.00 | 16,300.00 | 17,480.00 | 17,174.58 | 3.01% | 186,766 |
| Dec 17, 2025 | 17,130.00 | 17,180.00 | 16,730.00 | 16,970.00 | 16,673.49 | -0.93% | 105,970 |
| Dec 16, 2025 | 17,780.00 | 17,780.00 | 17,010.00 | 17,130.00 | 16,830.70 | -3.60% | 207,933 |
| Dec 15, 2025 | 18,080.00 | 18,080.00 | 17,190.00 | 17,770.00 | 17,459.52 | -1.82% | 130,274 |
| Dec 12, 2025 | 17,820.00 | 18,180.00 | 17,680.00 | 18,100.00 | 17,783.75 | 3.55% | 331,089 |
| Dec 11, 2025 | 17,770.00 | 17,840.00 | 17,370.00 | 17,480.00 | 17,174.58 | -1.63% | 229,171 |
| Dec 10, 2025 | 17,990.00 | 18,150.00 | 17,400.00 | 17,770.00 | 17,459.52 | -1.00% | 261,735 |
| Dec 9, 2025 | 17,730.00 | 18,150.00 | 17,360.00 | 17,950.00 | 17,636.37 | 1.64% | 436,808 |
| Dec 8, 2025 | 17,640.00 | 18,340.00 | 17,350.00 | 17,660.00 | 17,351.44 | 5.06% | 932,880 |
| Dec 5, 2025 | 16,290.00 | 16,910.00 | 16,050.00 | 16,810.00 | 16,516.29 | 3.32% | 255,888 |
| Dec 4, 2025 | 16,410.00 | 16,640.00 | 16,000.00 | 16,270.00 | 15,985.73 | -0.37% | 142,426 |
| Dec 3, 2025 | 16,590.00 | 16,870.00 | 15,970.00 | 16,330.00 | 16,044.68 | -1.57% | 233,567 |
| Dec 2, 2025 | 16,050.00 | 16,950.00 | 16,040.00 | 16,590.00 | 16,300.13 | 3.69% | 296,355 |
| Dec 1, 2025 | 15,540.00 | 16,465.00 | 15,540.00 | 16,000.00 | 15,720.44 | 3.03% | 298,044 |
| Nov 28, 2025 | 15,600.00 | 15,830.00 | 15,300.00 | 15,530.00 | 15,258.65 | 0.45% | 122,317 |
| Nov 27, 2025 | 15,540.00 | 15,910.00 | 15,390.00 | 15,460.00 | 15,189.88 | -0.39% | 105,433 |
| Nov 26, 2025 | 15,410.00 | 15,600.00 | 15,100.00 | 15,520.00 | 15,248.83 | 1.97% | 96,248 |
| Nov 25, 2025 | 15,150.00 | 15,550.00 | 15,070.00 | 15,220.00 | 14,954.07 | 1.06% | 101,709 |
| Nov 24, 2025 | 14,550.00 | 15,300.00 | 14,460.00 | 15,060.00 | 14,796.87 | 4.15% | 170,978 |
| Nov 21, 2025 | 14,860.00 | 14,940.00 | 14,400.00 | 14,460.00 | 14,207.35 | -5.61% | 154,987 |
| Nov 20, 2025 | 15,380.00 | 15,630.00 | 15,130.00 | 15,320.00 | 15,052.32 | -0.33% | 190,828 |
| Nov 19, 2025 | 15,680.00 | 15,680.00 | 14,930.00 | 15,370.00 | 15,101.45 | -1.98% | 206,850 |
| Nov 18, 2025 | 16,900.00 | 17,150.00 | 15,680.00 | 15,680.00 | 15,406.03 | -7.16% | 334,766 |
| Nov 17, 2025 | 17,390.00 | 17,540.00 | 16,650.00 | 16,890.00 | 16,594.89 | -1.80% | 414,448 |
| Nov 14, 2025 | 16,050.00 | 18,600.00 | 16,050.00 | 17,200.00 | 16,899.48 | 3.06% | 1,750,019 |
| Nov 13, 2025 | 16,060.00 | 16,850.00 | 15,820.00 | 16,690.00 | 16,398.39 | 3.15% | 230,248 |
| Nov 12, 2025 | 15,560.00 | 16,350.00 | 15,520.00 | 16,180.00 | 15,897.30 | 3.59% | 145,526 |
| Nov 11, 2025 | 16,090.00 | 16,280.00 | 15,500.00 | 15,620.00 | 15,347.08 | -2.44% | 183,331 |
| Nov 10, 2025 | 15,690.00 | 16,300.00 | 15,260.00 | 16,010.00 | 15,730.27 | 2.89% | 186,903 |
| Nov 7, 2025 | 15,340.00 | 15,830.00 | 15,230.00 | 15,560.00 | 15,288.13 | -0.89% | 228,518 |
| Nov 6, 2025 | 16,230.00 | 16,360.00 | 15,580.00 | 15,700.00 | 15,425.68 | -1.81% | 233,278 |
| Nov 5, 2025 | 16,520.00 | 16,680.00 | 15,580.00 | 15,990.00 | 15,710.62 | -5.10% | 470,454 |
| Nov 4, 2025 | 17,800.00 | 17,840.00 | 16,650.00 | 16,850.00 | 16,555.59 | -5.34% | 545,176 |
| Nov 3, 2025 | 17,370.00 | 18,440.00 | 17,240.00 | 17,800.00 | 17,488.99 | -0.39% | 734,313 |
| Oct 31, 2025 | 16,900.00 | 19,960.00 | 16,760.00 | 17,870.00 | 17,557.77 | 4.02% | 2,563,217 |
| Oct 30, 2025 | 18,360.00 | 18,640.00 | 17,160.00 | 17,180.00 | 16,879.83 | -3.05% | 1,129,885 |
| Oct 29, 2025 | 18,420.00 | 18,420.00 | 17,470.00 | 17,720.00 | 17,410.39 | -2.64% | 1,224,751 |
| Oct 28, 2025 | 19,530.00 | 19,530.00 | 18,010.00 | 18,200.00 | 17,882.00 | -5.75% | 1,213,930 |
| Oct 27, 2025 | 19,270.00 | 21,400.00 | 19,000.00 | 19,310.00 | 18,972.61 | 1.05% | 7,054,436 |
| Oct 24, 2025 | 21,550.00 | 22,150.00 | 18,820.00 | 19,110.00 | 18,776.10 | -8.13% | 8,961,554 |
| Oct 23, 2025 | 16,240.00 | 20,800.00 | 16,230.00 | 20,800.00 | 20,436.58 | 29.76% | 7,926,854 |
| Oct 22, 2025 | 15,920.00 | 16,040.00 | 15,110.00 | 16,030.00 | 15,749.92 | 1.46% | 483,472 |
| Oct 21, 2025 | 14,330.00 | 15,870.00 | 14,330.00 | 15,800.00 | 15,523.94 | 9.49% | 915,044 |
| Oct 20, 2025 | 14,420.00 | 14,700.00 | 14,350.00 | 14,430.00 | 14,177.87 | 0.28% | 154,329 |
| Oct 17, 2025 | 15,260.00 | 15,500.00 | 14,390.00 | 14,390.00 | 14,138.57 | -4.77% | 232,664 |
| Oct 16, 2025 | 15,270.00 | 15,650.00 | 15,050.00 | 15,110.00 | 14,845.99 | -0.20% | 295,047 |
| Oct 15, 2025 | 14,400.00 | 15,170.00 | 14,390.00 | 15,140.00 | 14,875.47 | 5.14% | 150,481 |
| Oct 14, 2025 | 15,110.00 | 15,120.00 | 14,250.00 | 14,400.00 | 14,148.40 | -4.64% | 263,005 |
| Oct 13, 2025 | 14,930.00 | 15,730.00 | 14,930.00 | 15,100.00 | 14,836.17 | 0.13% | 289,842 |
| Oct 10, 2025 | 15,200.00 | 15,220.00 | 14,270.00 | 15,080.00 | 14,816.52 | -0.92% | 324,199 |
| Oct 2, 2025 | 15,160.00 | 15,300.00 | 14,650.00 | 15,220.00 | 14,954.07 | 1.00% | 216,715 |