Hanla IMS Co., Ltd. (KOSDAQ:092460)
South Korea
· Delayed Price · Currency is KRW 21,000
+1,000 (5.00%)
At close: Apr 28, 2026
Hanla IMS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,950.00 | 21,550.00 | 19,480.00 | 21,000.00 | 21,000.00 | 5.00% | 420,163 |
| Apr 27, 2026 | 20,600.00 | 20,750.00 | 19,620.00 | 20,000.00 | 20,000.00 | 0.40% | 272,337 |
| Apr 24, 2026 | 18,870.00 | 20,000.00 | 18,730.00 | 19,920.00 | 19,920.00 | 7.68% | 606,836 |
| Apr 23, 2026 | 18,790.00 | 18,870.00 | 17,880.00 | 18,500.00 | 18,500.00 | -2.12% | 225,643 |
| Apr 22, 2026 | 17,770.00 | 19,410.00 | 17,640.00 | 18,900.00 | 18,900.00 | 5.18% | 429,948 |
| Apr 21, 2026 | 17,180.00 | 18,050.00 | 16,810.00 | 17,970.00 | 17,970.00 | 5.58% | 207,796 |
| Apr 20, 2026 | 17,350.00 | 17,380.00 | 16,810.00 | 17,020.00 | 17,020.00 | -0.47% | 55,652 |
| Apr 17, 2026 | 16,650.00 | 17,260.00 | 16,210.00 | 17,100.00 | 17,100.00 | 3.07% | 135,934 |
| Apr 16, 2026 | 16,850.00 | 16,850.00 | 16,370.00 | 16,590.00 | 16,590.00 | -0.54% | 52,825 |
| Apr 15, 2026 | 16,590.00 | 16,860.00 | 15,810.00 | 16,680.00 | 16,680.00 | 1.89% | 138,532 |
| Apr 14, 2026 | 15,700.00 | 16,490.00 | 15,650.00 | 16,370.00 | 16,370.00 | 6.30% | 130,097 |
| Apr 13, 2026 | 15,150.00 | 15,890.00 | 15,130.00 | 15,400.00 | 15,400.00 | -0.96% | 30,528 |
| Apr 10, 2026 | 15,280.00 | 15,700.00 | 15,280.00 | 15,550.00 | 15,550.00 | 2.50% | 28,090 |
| Apr 9, 2026 | 15,460.00 | 15,510.00 | 15,130.00 | 15,170.00 | 15,170.00 | -1.88% | 13,308 |
| Apr 8, 2026 | 15,170.00 | 15,500.00 | 15,110.00 | 15,460.00 | 15,460.00 | 4.81% | 38,465 |
| Apr 7, 2026 | 15,020.00 | 15,130.00 | 14,650.00 | 14,750.00 | 14,750.00 | -1.40% | 23,406 |
| Apr 6, 2026 | 15,360.00 | 15,360.00 | 14,860.00 | 14,960.00 | 14,960.00 | -2.60% | 39,620 |
| Apr 3, 2026 | 14,830.00 | 15,730.00 | 14,830.00 | 15,360.00 | 15,360.00 | 5.79% | 70,751 |
| Apr 2, 2026 | 15,340.00 | 15,510.00 | 14,450.00 | 14,520.00 | 14,520.00 | -4.91% | 60,303 |
| Apr 1, 2026 | 14,670.00 | 15,320.00 | 14,640.00 | 15,270.00 | 15,270.00 | 6.63% | 53,269 |
| Mar 31, 2026 | 14,800.00 | 14,820.00 | 14,310.00 | 14,320.00 | 14,320.00 | -2.05% | 41,956 |
| Mar 30, 2026 | 14,690.00 | 14,970.00 | 14,390.00 | 14,620.00 | 14,620.00 | -4.01% | 53,042 |
| Mar 27, 2026 | 15,110.00 | 15,320.00 | 14,680.00 | 15,230.00 | 15,230.00 | -0.13% | 66,034 |
| Mar 26, 2026 | 15,720.00 | 15,860.00 | 15,210.00 | 15,250.00 | 15,250.00 | -2.68% | 48,173 |
| Mar 25, 2026 | 15,830.00 | 15,950.00 | 15,450.00 | 15,670.00 | 15,670.00 | -1.01% | 56,847 |
| Mar 24, 2026 | 15,910.00 | 16,070.00 | 15,370.00 | 15,830.00 | 15,830.00 | 1.09% | 54,335 |
| Mar 23, 2026 | 16,040.00 | 16,050.00 | 15,450.00 | 15,660.00 | 15,660.00 | -3.57% | 66,936 |
| Mar 20, 2026 | 15,930.00 | 16,620.00 | 15,890.00 | 16,240.00 | 16,240.00 | 2.01% | 74,730 |
| Mar 19, 2026 | 16,070.00 | 16,130.00 | 15,850.00 | 15,920.00 | 15,920.00 | -1.61% | 51,095 |
| Mar 18, 2026 | 16,300.00 | 16,530.00 | 15,960.00 | 16,180.00 | 16,180.00 | 2.28% | 84,466 |
| Mar 17, 2026 | 16,190.00 | 16,190.00 | 15,810.00 | 15,820.00 | 15,820.00 | -1.37% | 31,561 |
| Mar 16, 2026 | 16,420.00 | 16,720.00 | 15,800.00 | 16,040.00 | 16,040.00 | -1.29% | 81,482 |
| Mar 13, 2026 | 16,160.00 | 16,420.00 | 15,940.00 | 16,250.00 | 16,250.00 | 0.56% | 81,850 |
| Mar 12, 2026 | 15,950.00 | 16,380.00 | 15,590.00 | 16,160.00 | 16,160.00 | 1.32% | 71,230 |
| Mar 11, 2026 | 15,700.00 | 16,320.00 | 15,700.00 | 15,950.00 | 15,950.00 | 1.66% | 89,866 |
| Mar 10, 2026 | 15,130.00 | 15,690.00 | 15,090.00 | 15,690.00 | 15,690.00 | 7.47% | 75,546 |
| Mar 9, 2026 | 13,870.00 | 14,770.00 | 13,800.00 | 14,600.00 | 14,600.00 | 0.21% | 57,824 |
| 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 |