HanJung Natural Connectivity System.co.,Ltd (KOSDAQ:107640)
South Korea
· Delayed Price · Currency is KRW 69,600
+2,400 (3.57%)
Apr 29, 2026, 2:50 PM KST
KOSDAQ:107640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 68,400.00 | 69,700.00 | 65,100.00 | 67,200.00 | - | 0.15% | 345,728 |
| Apr 27, 2026 | 68,000.00 | 68,600.00 | 65,800.00 | 67,100.00 | 67,100.00 | -0.59% | 235,871 |
| Apr 24, 2026 | 67,900.00 | 68,100.00 | 65,100.00 | 67,500.00 | 67,500.00 | 2.12% | 275,113 |
| Apr 23, 2026 | 71,800.00 | 72,400.00 | 64,400.00 | 66,100.00 | 66,100.00 | -8.19% | 587,171 |
| Apr 22, 2026 | 71,500.00 | 73,000.00 | 70,300.00 | 72,000.00 | 72,000.00 | -0.69% | 729,401 |
| Apr 21, 2026 | 58,400.00 | 72,500.00 | 58,100.00 | 72,500.00 | 72,500.00 | 29.93% | 2,706,364 |
| Apr 20, 2026 | 55,900.00 | 58,200.00 | 55,300.00 | 55,800.00 | 55,800.00 | -0.53% | 235,399 |
| Apr 17, 2026 | 54,600.00 | 56,400.00 | 53,600.00 | 56,100.00 | 56,100.00 | 1.81% | 209,763 |
| Apr 16, 2026 | 55,800.00 | 56,600.00 | 54,600.00 | 55,100.00 | 55,100.00 | -0.18% | 129,131 |
| Apr 15, 2026 | 54,500.00 | 55,300.00 | 53,300.00 | 55,200.00 | 55,200.00 | 2.22% | 182,431 |
| Apr 14, 2026 | 54,100.00 | 54,600.00 | 52,600.00 | 54,000.00 | 54,000.00 | 0.37% | 182,222 |
| Apr 13, 2026 | 50,500.00 | 54,600.00 | 50,400.00 | 53,800.00 | 53,800.00 | 3.66% | 222,199 |
| Apr 10, 2026 | 49,950.00 | 52,600.00 | 49,500.00 | 51,900.00 | 51,900.00 | 5.92% | 208,333 |
| Apr 9, 2026 | 49,700.00 | 50,100.00 | 48,700.00 | 49,000.00 | 49,000.00 | -0.51% | 95,743 |
| Apr 8, 2026 | 50,800.00 | 50,900.00 | 48,300.00 | 49,250.00 | 49,250.00 | 0.41% | 270,846 |
| Apr 7, 2026 | 47,900.00 | 51,000.00 | 47,350.00 | 49,050.00 | 49,050.00 | 3.92% | 198,329 |
| Apr 6, 2026 | 48,000.00 | 49,300.00 | 46,700.00 | 47,200.00 | 47,200.00 | -0.11% | 123,407 |
| Apr 3, 2026 | 47,650.00 | 48,350.00 | 46,100.00 | 47,250.00 | 47,250.00 | 2.94% | 188,266 |
| Apr 2, 2026 | 49,600.00 | 51,100.00 | 44,700.00 | 45,900.00 | 45,900.00 | -6.99% | 244,441 |
| Apr 1, 2026 | 49,100.00 | 49,450.00 | 48,150.00 | 49,350.00 | 49,350.00 | 4.78% | 123,209 |
| Mar 31, 2026 | 51,400.00 | 51,400.00 | 47,100.00 | 47,100.00 | 47,100.00 | -7.10% | 132,060 |
| Mar 30, 2026 | 51,300.00 | 52,300.00 | 50,400.00 | 50,700.00 | 50,700.00 | -1.36% | 111,892 |
| Mar 27, 2026 | 49,200.00 | 52,000.00 | 49,050.00 | 51,400.00 | 51,400.00 | 0.98% | 92,953 |
| Mar 26, 2026 | 52,800.00 | 52,900.00 | 50,100.00 | 50,900.00 | 50,900.00 | -3.42% | 121,469 |
| Mar 25, 2026 | 53,000.00 | 53,400.00 | 51,800.00 | 52,700.00 | 52,700.00 | 2.13% | 128,848 |
| Mar 24, 2026 | 51,500.00 | 52,100.00 | 47,800.00 | 51,600.00 | 51,600.00 | 5.74% | 237,745 |
| Mar 23, 2026 | 50,900.00 | 51,000.00 | 48,550.00 | 48,800.00 | 48,800.00 | -7.05% | 172,071 |
| Mar 20, 2026 | 53,500.00 | 54,000.00 | 51,700.00 | 52,500.00 | 52,500.00 | 1.55% | 153,604 |
| Mar 19, 2026 | 53,200.00 | 53,200.00 | 51,400.00 | 51,700.00 | 51,700.00 | -4.26% | 156,223 |
| Mar 18, 2026 | 55,800.00 | 55,900.00 | 52,600.00 | 54,000.00 | 54,000.00 | -0.55% | 208,027 |
| Mar 17, 2026 | 62,100.00 | 62,100.00 | 53,800.00 | 54,300.00 | 54,300.00 | -9.95% | 414,839 |
| Mar 16, 2026 | 61,900.00 | 63,200.00 | 58,200.00 | 60,300.00 | 60,300.00 | -0.33% | 210,319 |
| Mar 13, 2026 | 59,400.00 | 63,600.00 | 58,500.00 | 60,500.00 | 60,500.00 | -1.31% | 361,054 |
| Mar 12, 2026 | 58,100.00 | 61,900.00 | 57,800.00 | 61,300.00 | 61,300.00 | 6.61% | 431,324 |
| Mar 11, 2026 | 54,500.00 | 62,500.00 | 53,500.00 | 57,500.00 | 57,500.00 | 8.49% | 874,435 |
| Mar 10, 2026 | 52,000.00 | 54,100.00 | 49,800.00 | 53,000.00 | 53,000.00 | 11.11% | 416,683 |
| Mar 9, 2026 | 48,650.00 | 51,700.00 | 46,000.00 | 47,700.00 | 47,700.00 | -7.02% | 227,935 |
| Mar 6, 2026 | 45,950.00 | 51,500.00 | 45,400.00 | 51,300.00 | 51,300.00 | 13.75% | 304,941 |
| Mar 5, 2026 | 44,500.00 | 46,200.00 | 43,600.00 | 45,100.00 | 45,100.00 | 11.77% | 209,682 |
| Mar 4, 2026 | 49,000.00 | 50,300.00 | 39,350.00 | 40,350.00 | 40,350.00 | -20.88% | 437,694 |
| Mar 3, 2026 | 55,100.00 | 55,100.00 | 50,000.00 | 51,000.00 | 51,000.00 | -9.89% | 331,779 |
| Feb 27, 2026 | 51,600.00 | 58,500.00 | 51,200.00 | 56,600.00 | 56,600.00 | 8.85% | 550,195 |
| Feb 26, 2026 | 50,400.00 | 52,400.00 | 49,500.00 | 52,000.00 | 52,000.00 | 4.84% | 240,574 |
| Feb 25, 2026 | 51,200.00 | 51,200.00 | 49,350.00 | 49,600.00 | 49,600.00 | -1.39% | 139,474 |
| Feb 24, 2026 | 48,500.00 | 51,700.00 | 48,500.00 | 50,300.00 | 50,300.00 | 8.99% | 422,159 |
| Feb 23, 2026 | 48,600.00 | 48,600.00 | 45,800.00 | 46,150.00 | 46,150.00 | -3.75% | 199,311 |
| Feb 20, 2026 | 50,500.00 | 50,500.00 | 47,800.00 | 47,950.00 | 47,950.00 | -5.05% | 204,719 |
| Feb 19, 2026 | 50,000.00 | 51,000.00 | 48,350.00 | 50,500.00 | 50,500.00 | 2.23% | 195,066 |
| Feb 13, 2026 | 50,400.00 | 50,800.00 | 49,200.00 | 49,400.00 | 49,400.00 | -4.45% | 123,666 |
| Feb 12, 2026 | 50,400.00 | 52,500.00 | 49,850.00 | 51,700.00 | 51,700.00 | 1.57% | 169,100 |
| Feb 11, 2026 | 52,200.00 | 53,500.00 | 50,600.00 | 50,900.00 | 50,900.00 | -1.55% | 140,442 |
| Feb 10, 2026 | 51,900.00 | 52,400.00 | 50,600.00 | 51,700.00 | 51,700.00 | 0.39% | 141,172 |
| Feb 9, 2026 | 50,600.00 | 52,000.00 | 49,300.00 | 51,500.00 | 51,500.00 | 4.89% | 194,709 |
| Feb 6, 2026 | 49,850.00 | 50,300.00 | 47,700.00 | 49,100.00 | 49,100.00 | -7.36% | 245,299 |
| Feb 5, 2026 | 54,700.00 | 55,400.00 | 51,600.00 | 53,000.00 | 53,000.00 | 0.38% | 307,187 |
| Feb 4, 2026 | 50,400.00 | 53,900.00 | 49,950.00 | 52,800.00 | 52,800.00 | 6.24% | 476,557 |
| Feb 3, 2026 | 48,150.00 | 50,400.00 | 46,850.00 | 49,700.00 | 49,700.00 | 6.88% | 155,540 |
| Feb 2, 2026 | 49,500.00 | 50,700.00 | 46,300.00 | 46,500.00 | 46,500.00 | -9.71% | 248,354 |
| Jan 30, 2026 | 50,000.00 | 53,300.00 | 48,650.00 | 51,500.00 | 51,500.00 | 2.18% | 358,803 |
| Jan 29, 2026 | 51,500.00 | 51,900.00 | 48,100.00 | 50,400.00 | 50,400.00 | -2.33% | 226,661 |
| Jan 28, 2026 | 51,000.00 | 52,500.00 | 49,350.00 | 51,600.00 | 51,600.00 | 2.58% | 237,086 |
| Jan 27, 2026 | 47,600.00 | 51,900.00 | 47,100.00 | 50,300.00 | 50,300.00 | 3.18% | 306,784 |
| Jan 26, 2026 | 48,300.00 | 49,150.00 | 47,350.00 | 48,750.00 | 48,750.00 | 2.09% | 137,509 |
| Jan 23, 2026 | 51,200.00 | 51,200.00 | 46,750.00 | 47,750.00 | 47,750.00 | -2.85% | 207,490 |
| Jan 22, 2026 | 46,200.00 | 51,000.00 | 46,100.00 | 49,150.00 | 49,150.00 | 8.74% | 505,438 |
| Jan 21, 2026 | 44,950.00 | 45,700.00 | 43,300.00 | 45,200.00 | 45,200.00 | -3.11% | 119,427 |
| Jan 20, 2026 | 44,300.00 | 47,600.00 | 43,800.00 | 46,650.00 | 46,650.00 | 4.60% | 306,867 |
| Jan 19, 2026 | 43,500.00 | 45,600.00 | 43,100.00 | 44,600.00 | 44,600.00 | 2.53% | 195,435 |
| Jan 16, 2026 | 45,250.00 | 45,400.00 | 43,150.00 | 43,500.00 | 43,500.00 | -3.44% | 127,995 |
| Jan 15, 2026 | 45,000.00 | 45,450.00 | 43,850.00 | 45,050.00 | 45,050.00 | 0.33% | 147,006 |
| Jan 14, 2026 | 46,250.00 | 46,600.00 | 44,350.00 | 44,900.00 | 44,900.00 | -5.27% | 168,969 |
| Jan 13, 2026 | 44,800.00 | 47,950.00 | 43,850.00 | 47,400.00 | 47,400.00 | 7.48% | 257,143 |
| Jan 12, 2026 | 44,650.00 | 45,200.00 | 43,400.00 | 44,100.00 | 44,100.00 | 0.46% | 123,446 |
| Jan 9, 2026 | 42,300.00 | 43,950.00 | 40,900.00 | 43,900.00 | 43,900.00 | 5.28% | 215,661 |
| Jan 8, 2026 | 43,400.00 | 43,500.00 | 41,500.00 | 41,700.00 | 41,700.00 | -3.81% | 154,231 |
| Jan 7, 2026 | 45,350.00 | 45,350.00 | 43,100.00 | 43,350.00 | 43,350.00 | -3.24% | 127,283 |
| Jan 6, 2026 | 46,650.00 | 46,700.00 | 44,300.00 | 44,800.00 | 44,800.00 | -1.97% | 153,599 |
| Jan 5, 2026 | 45,100.00 | 46,200.00 | 44,800.00 | 45,700.00 | 45,700.00 | 2.35% | 137,107 |
| Jan 2, 2026 | 47,250.00 | 47,250.00 | 43,500.00 | 44,650.00 | 44,650.00 | -4.90% | 287,006 |
| Dec 30, 2025 | 47,700.00 | 47,700.00 | 46,350.00 | 46,950.00 | 46,950.00 | -2.59% | 95,758 |
| Dec 29, 2025 | 48,000.00 | 48,800.00 | 47,550.00 | 48,200.00 | 48,200.00 | 0.63% | 58,111 |
| Dec 26, 2025 | 49,950.00 | 49,950.00 | 47,500.00 | 47,900.00 | 47,900.00 | -3.62% | 122,432 |
| Dec 24, 2025 | 50,700.00 | 50,900.00 | 49,250.00 | 49,700.00 | 49,700.00 | - | 69,126 |
| Dec 23, 2025 | 51,300.00 | 52,300.00 | 49,300.00 | 49,700.00 | 49,700.00 | -3.31% | 133,841 |
| Dec 22, 2025 | 50,900.00 | 51,900.00 | 50,200.00 | 51,400.00 | 51,400.00 | 2.90% | 125,286 |
| Dec 19, 2025 | 49,650.00 | 51,500.00 | 49,050.00 | 49,950.00 | 49,950.00 | 2.57% | 137,715 |
| Dec 18, 2025 | 45,350.00 | 50,400.00 | 45,100.00 | 48,700.00 | 48,700.00 | 3.62% | 149,574 |
| Dec 17, 2025 | 48,400.00 | 48,450.00 | 46,500.00 | 47,000.00 | 47,000.00 | -1.26% | 78,583 |
| Dec 16, 2025 | 50,200.00 | 50,300.00 | 47,100.00 | 47,600.00 | 47,600.00 | -5.74% | 189,185 |
| Dec 15, 2025 | 49,650.00 | 51,500.00 | 49,500.00 | 50,500.00 | 50,500.00 | -1.17% | 106,478 |
| Dec 12, 2025 | 51,400.00 | 53,800.00 | 50,300.00 | 51,100.00 | 51,100.00 | 2.71% | 206,893 |
| Dec 11, 2025 | 51,600.00 | 51,600.00 | 49,000.00 | 49,750.00 | 49,750.00 | -3.02% | 117,871 |
| Dec 10, 2025 | 53,900.00 | 55,500.00 | 50,300.00 | 51,300.00 | 51,300.00 | 3.12% | 382,344 |
| Dec 9, 2025 | 51,000.00 | 51,400.00 | 48,650.00 | 49,750.00 | 49,750.00 | -3.40% | 122,046 |
| Dec 8, 2025 | 50,900.00 | 51,600.00 | 50,100.00 | 51,500.00 | 51,500.00 | -0.19% | 108,889 |
| Dec 5, 2025 | 49,600.00 | 52,900.00 | 48,800.00 | 51,600.00 | 51,600.00 | 7.72% | 310,160 |
| Dec 4, 2025 | 49,700.00 | 50,800.00 | 47,200.00 | 47,900.00 | 47,900.00 | -2.84% | 129,892 |
| Dec 3, 2025 | 48,700.00 | 49,400.00 | 46,900.00 | 49,300.00 | 49,300.00 | 2.28% | 105,998 |
| Dec 2, 2025 | 48,700.00 | 49,150.00 | 47,700.00 | 48,200.00 | 48,200.00 | -0.62% | 76,639 |
| Dec 1, 2025 | 48,850.00 | 49,250.00 | 46,100.00 | 48,500.00 | 48,500.00 | 2.86% | 180,630 |