Hanchem Co,. Ltd. (KOSDAQ:457370)
South Korea
· Delayed Price · Currency is KRW 7,690.00
+150.00 (1.99%)
At close: Dec 5, 2025
Hanchem Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,680.00 | 7,750.00 | 7,530.00 | 7,690.00 | 7,690.00 | 1.99% | 109,900 |
| Dec 4, 2025 | 7,730.00 | 7,780.00 | 7,510.00 | 7,540.00 | 7,540.00 | -1.95% | 77,477 |
| Dec 3, 2025 | 7,560.00 | 7,770.00 | 7,500.00 | 7,690.00 | 7,690.00 | 2.12% | 104,715 |
| Dec 2, 2025 | 7,390.00 | 7,540.00 | 7,320.00 | 7,530.00 | 7,530.00 | 2.59% | 76,672 |
| Dec 1, 2025 | 7,560.00 | 7,620.00 | 7,340.00 | 7,340.00 | 7,340.00 | -2.78% | 144,811 |
| Nov 28, 2025 | 7,420.00 | 7,630.00 | 7,390.00 | 7,550.00 | 7,550.00 | 2.44% | 243,694 |
| Nov 27, 2025 | 7,320.00 | 8,530.00 | 7,320.00 | 7,370.00 | 7,370.00 | 1.24% | 4,285,352 |
| Nov 26, 2025 | 7,130.00 | 7,380.00 | 7,130.00 | 7,280.00 | 7,280.00 | 2.25% | 31,052 |
| Nov 25, 2025 | 7,240.00 | 7,320.00 | 7,100.00 | 7,120.00 | 7,120.00 | -1.52% | 22,783 |
| Nov 24, 2025 | 7,150.00 | 7,240.00 | 7,090.00 | 7,230.00 | 7,230.00 | 1.12% | 25,697 |
| Nov 21, 2025 | 7,250.00 | 7,310.00 | 7,070.00 | 7,150.00 | 7,150.00 | -3.77% | 53,912 |
| Nov 20, 2025 | 7,310.00 | 7,440.00 | 7,260.00 | 7,430.00 | 7,430.00 | 2.48% | 19,310 |
| Nov 19, 2025 | 7,290.00 | 7,390.00 | 7,150.00 | 7,250.00 | 7,250.00 | -1.09% | 54,984 |
| Nov 18, 2025 | 7,710.00 | 7,850.00 | 7,270.00 | 7,330.00 | 7,330.00 | -6.51% | 222,645 |
| Nov 17, 2025 | 8,250.00 | 8,250.00 | 7,800.00 | 7,840.00 | 7,840.00 | -4.97% | 164,665 |
| Nov 14, 2025 | 8,260.00 | 8,340.00 | 8,100.00 | 8,250.00 | 8,250.00 | -1.43% | 66,148 |
| Nov 13, 2025 | 8,270.00 | 8,420.00 | 8,270.00 | 8,370.00 | 8,370.00 | 0.24% | 25,806 |
| Nov 12, 2025 | 8,210.00 | 8,480.00 | 8,050.00 | 8,350.00 | 8,350.00 | 3.47% | 38,004 |
| Nov 11, 2025 | 8,500.00 | 8,590.00 | 8,050.00 | 8,070.00 | 8,070.00 | -4.04% | 175,208 |
| Nov 10, 2025 | 8,530.00 | 8,530.00 | 8,240.00 | 8,410.00 | 8,410.00 | 1.08% | 109,011 |
| Nov 7, 2025 | 8,470.00 | 8,580.00 | 8,220.00 | 8,320.00 | 8,320.00 | -2.69% | 58,718 |
| Nov 6, 2025 | 8,370.00 | 8,560.00 | 8,320.00 | 8,550.00 | 8,550.00 | 2.15% | 23,020 |
| Nov 5, 2025 | 8,770.00 | 8,770.00 | 8,200.00 | 8,370.00 | 8,370.00 | -4.67% | 111,785 |
| Nov 4, 2025 | 8,540.00 | 8,820.00 | 8,520.00 | 8,780.00 | 8,780.00 | 2.81% | 42,434 |
| Nov 3, 2025 | 8,740.00 | 8,900.00 | 8,520.00 | 8,540.00 | 8,540.00 | -2.29% | 121,218 |
| Oct 31, 2025 | 8,830.00 | 8,860.00 | 8,710.00 | 8,740.00 | 8,740.00 | 0.69% | 36,755 |
| Oct 30, 2025 | 8,910.00 | 8,950.00 | 8,660.00 | 8,680.00 | 8,680.00 | -2.58% | 46,506 |
| Oct 29, 2025 | 9,010.00 | 9,100.00 | 8,910.00 | 8,910.00 | 8,910.00 | -1.22% | 55,958 |
| Oct 28, 2025 | 9,130.00 | 9,150.00 | 8,950.00 | 9,020.00 | 9,020.00 | -0.55% | 54,072 |
| Oct 27, 2025 | 9,160.00 | 9,290.00 | 9,010.00 | 9,070.00 | 9,070.00 | -0.87% | 57,935 |
| Oct 24, 2025 | 9,150.00 | 9,300.00 | 9,020.00 | 9,150.00 | 9,150.00 | 0.55% | 40,129 |
| Oct 23, 2025 | 9,220.00 | 9,280.00 | 9,030.00 | 9,100.00 | 9,100.00 | -2.05% | 50,080 |
| Oct 22, 2025 | 9,380.00 | 9,380.00 | 9,150.00 | 9,290.00 | 9,290.00 | -0.96% | 26,521 |
| Oct 21, 2025 | 9,350.00 | 9,650.00 | 9,260.00 | 9,380.00 | 9,380.00 | 0.43% | 57,559 |
| Oct 20, 2025 | 9,530.00 | 9,730.00 | 9,340.00 | 9,340.00 | 9,340.00 | -1.99% | 48,832 |
| Oct 17, 2025 | 9,780.00 | 9,780.00 | 9,460.00 | 9,530.00 | 9,530.00 | -2.56% | 87,392 |
| Oct 16, 2025 | 9,960.00 | 10,060.00 | 9,780.00 | 9,780.00 | 9,780.00 | -1.71% | 43,446 |
| Oct 15, 2025 | 9,780.00 | 9,990.00 | 9,660.00 | 9,950.00 | 9,950.00 | 3.11% | 29,220 |
| Oct 14, 2025 | 9,910.00 | 10,090.00 | 9,550.00 | 9,650.00 | 9,650.00 | -1.63% | 61,174 |
| Oct 13, 2025 | 9,600.00 | 10,120.00 | 9,600.00 | 9,810.00 | 9,810.00 | -2.68% | 71,784 |
| Oct 10, 2025 | 10,140.00 | 10,240.00 | 9,920.00 | 10,080.00 | 10,080.00 | -0.49% | 72,864 |
| Oct 2, 2025 | 9,900.00 | 10,220.00 | 9,900.00 | 10,130.00 | 10,130.00 | 2.43% | 79,114 |
| Oct 1, 2025 | 9,800.00 | 10,120.00 | 9,800.00 | 9,890.00 | 9,890.00 | 0.20% | 48,014 |
| Sep 30, 2025 | 9,750.00 | 10,150.00 | 9,610.00 | 9,870.00 | 9,870.00 | 1.23% | 77,455 |
| Sep 29, 2025 | 9,480.00 | 9,870.00 | 9,350.00 | 9,750.00 | 9,750.00 | 2.85% | 50,509 |
| Sep 26, 2025 | 9,780.00 | 10,000.00 | 9,460.00 | 9,480.00 | 9,480.00 | -3.46% | 74,160 |
| Sep 25, 2025 | 9,820.00 | 10,100.00 | 9,710.00 | 9,820.00 | 9,820.00 | - | 55,434 |
| Sep 24, 2025 | 10,000.00 | 10,050.00 | 9,650.00 | 9,820.00 | 9,820.00 | -1.80% | 79,347 |
| Sep 23, 2025 | 10,250.00 | 10,340.00 | 9,860.00 | 10,000.00 | 10,000.00 | -1.77% | 96,391 |
| Sep 22, 2025 | 10,010.00 | 10,280.00 | 9,960.00 | 10,180.00 | 10,180.00 | 2.41% | 100,060 |
| Sep 19, 2025 | 10,330.00 | 10,330.00 | 9,910.00 | 9,940.00 | 9,940.00 | -3.50% | 122,318 |
| Sep 18, 2025 | 10,240.00 | 10,380.00 | 10,090.00 | 10,300.00 | 10,300.00 | 1.48% | 85,266 |
| Sep 17, 2025 | 10,160.00 | 10,460.00 | 10,070.00 | 10,150.00 | 10,150.00 | -0.10% | 194,465 |
| Sep 16, 2025 | 9,670.00 | 10,380.00 | 9,650.00 | 10,160.00 | 10,160.00 | 5.94% | 367,946 |
| Sep 15, 2025 | 10,000.00 | 10,000.00 | 9,590.00 | 9,590.00 | 9,590.00 | -3.52% | 115,381 |
| Sep 12, 2025 | 9,660.00 | 9,970.00 | 9,510.00 | 9,940.00 | 9,940.00 | 4.08% | 131,501 |
| Sep 11, 2025 | 9,700.00 | 9,780.00 | 9,460.00 | 9,550.00 | 9,550.00 | -1.65% | 123,693 |
| Sep 10, 2025 | 9,700.00 | 9,850.00 | 9,650.00 | 9,710.00 | 9,710.00 | 0.10% | 51,059 |
| Sep 9, 2025 | 9,600.00 | 9,830.00 | 9,600.00 | 9,700.00 | 9,700.00 | 0.62% | 74,254 |
| Sep 8, 2025 | 9,460.00 | 9,710.00 | 9,420.00 | 9,640.00 | 9,640.00 | 2.01% | 49,144 |
| Sep 5, 2025 | 9,630.00 | 9,640.00 | 9,370.00 | 9,450.00 | 9,450.00 | -1.05% | 87,422 |
| Sep 4, 2025 | 9,570.00 | 9,700.00 | 9,540.00 | 9,550.00 | 9,550.00 | -0.21% | 52,025 |
| Sep 3, 2025 | 9,610.00 | 9,770.00 | 9,400.00 | 9,570.00 | 9,570.00 | -1.54% | 122,780 |
| Sep 2, 2025 | 9,840.00 | 9,880.00 | 9,580.00 | 9,720.00 | 9,720.00 | -1.22% | 130,283 |
| Sep 1, 2025 | 9,640.00 | 10,050.00 | 9,530.00 | 9,840.00 | 9,840.00 | 3.04% | 314,540 |
| Aug 29, 2025 | 9,270.00 | 9,600.00 | 9,150.00 | 9,550.00 | 9,550.00 | 3.13% | 149,520 |
| Aug 28, 2025 | 9,220.00 | 9,350.00 | 9,200.00 | 9,260.00 | 9,260.00 | - | 51,644 |
| Aug 27, 2025 | 9,310.00 | 9,360.00 | 9,150.00 | 9,260.00 | 9,260.00 | -0.43% | 52,216 |
| Aug 26, 2025 | 9,320.00 | 9,370.00 | 9,190.00 | 9,300.00 | 9,300.00 | -0.11% | 42,522 |
| Aug 25, 2025 | 9,000.00 | 9,380.00 | 8,970.00 | 9,310.00 | 9,310.00 | 4.37% | 143,796 |
| Aug 22, 2025 | 8,900.00 | 9,080.00 | 8,750.00 | 8,920.00 | 8,920.00 | - | 53,092 |
| Aug 21, 2025 | 8,800.00 | 9,000.00 | 8,720.00 | 8,920.00 | 8,920.00 | 1.36% | 50,565 |
| Aug 20, 2025 | 8,810.00 | 8,860.00 | 8,600.00 | 8,800.00 | 8,800.00 | -1.12% | 82,207 |
| Aug 19, 2025 | 9,120.00 | 9,240.00 | 8,900.00 | 8,900.00 | 8,900.00 | -2.84% | 154,237 |
| Aug 18, 2025 | 9,000.00 | 9,440.00 | 9,000.00 | 9,160.00 | 9,160.00 | - | 172,031 |
| Aug 14, 2025 | 9,450.00 | 9,500.00 | 9,100.00 | 9,160.00 | 9,160.00 | -4.98% | 384,896 |
| Aug 13, 2025 | 9,550.00 | 11,000.00 | 9,100.00 | 9,640.00 | 9,640.00 | 3.66% | 4,256,755 |
| Aug 12, 2025 | 9,030.00 | 9,800.00 | 9,010.00 | 9,300.00 | 9,300.00 | 2.54% | 205,085 |
| Aug 11, 2025 | 9,090.00 | 9,270.00 | 8,950.00 | 9,070.00 | 9,070.00 | -0.33% | 37,352 |
| Aug 8, 2025 | 9,220.00 | 9,220.00 | 9,000.00 | 9,100.00 | 9,100.00 | - | 40,076 |
| Aug 7, 2025 | 9,390.00 | 9,440.00 | 9,000.00 | 9,100.00 | 9,100.00 | -1.62% | 100,318 |
| Aug 6, 2025 | 9,000.00 | 9,380.00 | 8,910.00 | 9,250.00 | 9,250.00 | 2.32% | 86,423 |
| Aug 5, 2025 | 8,960.00 | 9,220.00 | 8,880.00 | 9,040.00 | 9,040.00 | 1.92% | 56,482 |
| Aug 4, 2025 | 8,170.00 | 9,490.00 | 8,170.00 | 8,870.00 | 8,870.00 | 7.91% | 457,454 |
| Aug 1, 2025 | 8,400.00 | 8,490.00 | 8,200.00 | 8,220.00 | 8,220.00 | -3.75% | 55,324 |
| Jul 31, 2025 | 8,440.00 | 8,690.00 | 8,410.00 | 8,540.00 | 8,540.00 | 1.18% | 52,201 |
| Jul 30, 2025 | 8,940.00 | 9,150.00 | 8,160.00 | 8,440.00 | 8,440.00 | -6.12% | 162,313 |
| Jul 29, 2025 | 8,880.00 | 9,080.00 | 8,850.00 | 8,990.00 | 8,990.00 | 1.12% | 37,825 |
| Jul 28, 2025 | 9,060.00 | 9,060.00 | 8,800.00 | 8,890.00 | 8,890.00 | -1.88% | 35,544 |
| Jul 25, 2025 | 9,110.00 | 9,160.00 | 8,900.00 | 9,060.00 | 9,060.00 | -0.66% | 39,720 |
| Jul 24, 2025 | 8,760.00 | 9,200.00 | 8,760.00 | 9,120.00 | 9,120.00 | 4.23% | 79,537 |
| Jul 23, 2025 | 9,030.00 | 9,100.00 | 8,720.00 | 8,750.00 | 8,750.00 | -3.10% | 66,382 |
| Jul 22, 2025 | 8,950.00 | 9,080.00 | 8,890.00 | 9,030.00 | 9,030.00 | 1.23% | 47,285 |
| Jul 21, 2025 | 8,900.00 | 8,970.00 | 8,710.00 | 8,920.00 | 8,920.00 | 0.22% | 75,189 |
| Jul 18, 2025 | 9,180.00 | 9,180.00 | 8,840.00 | 8,900.00 | 8,900.00 | -3.05% | 71,359 |
| Jul 17, 2025 | 9,250.00 | 9,260.00 | 8,890.00 | 9,180.00 | 9,180.00 | -0.76% | 79,064 |
| Jul 16, 2025 | 9,120.00 | 9,500.00 | 8,960.00 | 9,250.00 | 9,250.00 | 1.76% | 93,002 |
| Jul 15, 2025 | 9,150.00 | 9,270.00 | 8,900.00 | 9,090.00 | 9,090.00 | -0.87% | 86,296 |
| Jul 14, 2025 | 9,400.00 | 9,500.00 | 9,110.00 | 9,170.00 | 9,170.00 | -2.24% | 101,725 |
| Jul 11, 2025 | 8,600.00 | 9,530.00 | 8,560.00 | 9,380.00 | 9,380.00 | 10.48% | 556,089 |