Hanchem Co,. Ltd. (KOSDAQ:457370)
South Korea
· Delayed Price · Currency is KRW 9,350.00
-130.00 (-1.37%)
At close: Apr 28, 2026
Hanchem Co,. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,480.00 | 9,480.00 | 9,280.00 | 9,350.00 | 9,350.00 | -1.37% | 63,963 |
| Apr 27, 2026 | 9,390.00 | 9,650.00 | 9,210.00 | 9,480.00 | 9,480.00 | 0.85% | 103,328 |
| Apr 24, 2026 | 9,060.00 | 9,490.00 | 9,060.00 | 9,400.00 | 9,400.00 | 4.10% | 121,015 |
| Apr 23, 2026 | 9,160.00 | 9,210.00 | 8,800.00 | 9,030.00 | 9,030.00 | -0.99% | 62,389 |
| Apr 22, 2026 | 9,200.00 | 9,250.00 | 9,000.00 | 9,120.00 | 9,120.00 | -0.87% | 74,584 |
| Apr 21, 2026 | 8,690.00 | 9,270.00 | 8,680.00 | 9,200.00 | 9,200.00 | 5.87% | 165,207 |
| Apr 20, 2026 | 8,670.00 | 8,900.00 | 8,520.00 | 8,690.00 | 8,690.00 | 0.23% | 49,297 |
| Apr 17, 2026 | 8,600.00 | 8,750.00 | 8,400.00 | 8,670.00 | 8,670.00 | 2.00% | 75,752 |
| Apr 16, 2026 | 8,600.00 | 8,660.00 | 8,450.00 | 8,500.00 | 8,500.00 | - | 39,042 |
| Apr 15, 2026 | 8,330.00 | 8,620.00 | 8,300.00 | 8,500.00 | 8,500.00 | 2.53% | 83,113 |
| Apr 14, 2026 | 8,210.00 | 8,370.00 | 8,210.00 | 8,290.00 | 8,290.00 | 1.22% | 42,586 |
| Apr 13, 2026 | 8,070.00 | 8,280.00 | 7,970.00 | 8,190.00 | 8,190.00 | 0.24% | 41,381 |
| Apr 10, 2026 | 7,960.00 | 8,220.00 | 7,960.00 | 8,170.00 | 8,170.00 | 3.29% | 30,622 |
| Apr 9, 2026 | 8,050.00 | 8,110.00 | 7,850.00 | 7,910.00 | 7,910.00 | -2.83% | 32,424 |
| Apr 8, 2026 | 7,840.00 | 8,170.00 | 7,840.00 | 8,140.00 | 8,140.00 | 5.99% | 44,294 |
| Apr 7, 2026 | 7,960.00 | 8,050.00 | 7,640.00 | 7,680.00 | 7,680.00 | -2.04% | 33,322 |
| Apr 6, 2026 | 7,730.00 | 7,990.00 | 7,730.00 | 7,840.00 | 7,840.00 | 1.03% | 32,052 |
| Apr 3, 2026 | 7,760.00 | 7,910.00 | 7,710.00 | 7,760.00 | 7,760.00 | 1.57% | 27,059 |
| Apr 2, 2026 | 8,430.00 | 8,430.00 | 7,590.00 | 7,640.00 | 7,640.00 | -8.50% | 134,496 |
| Apr 1, 2026 | 8,130.00 | 8,350.00 | 8,130.00 | 8,350.00 | 8,350.00 | 4.38% | 32,722 |
| Mar 31, 2026 | 8,110.00 | 8,250.00 | 7,630.00 | 8,000.00 | 8,000.00 | -0.50% | 57,116 |
| Mar 30, 2026 | 8,160.00 | 8,160.00 | 7,950.00 | 8,040.00 | 8,040.00 | -3.71% | 28,782 |
| Mar 27, 2026 | 8,330.00 | 8,480.00 | 8,150.00 | 8,350.00 | 8,350.00 | -0.71% | 41,320 |
| Mar 26, 2026 | 8,570.00 | 8,730.00 | 8,400.00 | 8,410.00 | 8,410.00 | -1.64% | 76,623 |
| Mar 25, 2026 | 8,610.00 | 8,710.00 | 8,490.00 | 8,550.00 | 8,550.00 | -0.70% | 63,719 |
| Mar 24, 2026 | 8,510.00 | 8,840.00 | 8,430.00 | 8,610.00 | 8,610.00 | 2.26% | 71,235 |
| Mar 23, 2026 | 8,650.00 | 8,650.00 | 8,400.00 | 8,420.00 | 8,420.00 | -5.07% | 56,230 |
| Mar 20, 2026 | 8,960.00 | 9,160.00 | 8,860.00 | 8,870.00 | 8,870.00 | -1.00% | 79,749 |
| Mar 19, 2026 | 9,060.00 | 9,140.00 | 8,860.00 | 8,960.00 | 8,960.00 | -4.48% | 99,280 |
| Mar 18, 2026 | 8,710.00 | 9,570.00 | 8,710.00 | 9,380.00 | 9,380.00 | 8.31% | 214,702 |
| Mar 17, 2026 | 8,740.00 | 8,890.00 | 8,500.00 | 8,660.00 | 8,660.00 | 1.29% | 66,592 |
| Mar 16, 2026 | 8,610.00 | 8,680.00 | 8,470.00 | 8,550.00 | 8,550.00 | -1.04% | 32,122 |
| Mar 13, 2026 | 8,790.00 | 8,840.00 | 8,520.00 | 8,640.00 | 8,640.00 | -2.15% | 74,360 |
| Mar 12, 2026 | 8,960.00 | 9,090.00 | 8,800.00 | 8,830.00 | 8,830.00 | -0.79% | 46,462 |
| Mar 11, 2026 | 8,990.00 | 9,150.00 | 8,880.00 | 8,900.00 | 8,900.00 | -0.11% | 72,898 |
| Mar 10, 2026 | 8,890.00 | 9,200.00 | 8,710.00 | 8,910.00 | 8,910.00 | 2.41% | 54,963 |
| Mar 9, 2026 | 8,680.00 | 8,990.00 | 8,330.00 | 8,700.00 | 8,700.00 | -2.14% | 87,689 |
| Mar 6, 2026 | 8,680.00 | 8,970.00 | 8,460.00 | 8,890.00 | 8,890.00 | 1.37% | 84,501 |
| Mar 5, 2026 | 8,590.00 | 8,950.00 | 8,380.00 | 8,770.00 | 8,770.00 | 12.44% | 127,220 |
| Mar 4, 2026 | 8,670.00 | 8,890.00 | 7,800.00 | 7,800.00 | 7,800.00 | -13.24% | 202,502 |
| Mar 3, 2026 | 9,500.00 | 9,730.00 | 8,990.00 | 8,990.00 | 8,990.00 | -8.45% | 181,739 |
| Feb 27, 2026 | 10,010.00 | 10,090.00 | 9,610.00 | 9,820.00 | 9,820.00 | -2.68% | 159,755 |
| Feb 26, 2026 | 10,560.00 | 10,800.00 | 10,050.00 | 10,090.00 | 10,090.00 | -4.45% | 191,666 |
| Feb 25, 2026 | 10,790.00 | 11,180.00 | 10,490.00 | 10,560.00 | 10,560.00 | -0.75% | 253,476 |
| Feb 24, 2026 | 10,710.00 | 11,110.00 | 10,400.00 | 10,640.00 | 10,640.00 | -0.65% | 312,067 |
| Feb 23, 2026 | 10,630.00 | 11,350.00 | 10,450.00 | 10,710.00 | 10,710.00 | 1.81% | 834,970 |
| Feb 20, 2026 | 10,700.00 | 10,880.00 | 9,720.00 | 10,520.00 | 10,520.00 | 4.37% | 875,099 |
| Feb 19, 2026 | 9,730.00 | 10,240.00 | 9,490.00 | 10,080.00 | 10,080.00 | 5.77% | 176,153 |
| Feb 13, 2026 | 10,020.00 | 10,100.00 | 9,500.00 | 9,530.00 | 9,530.00 | -4.89% | 175,541 |
| Feb 12, 2026 | 10,200.00 | 10,200.00 | 9,970.00 | 10,020.00 | 10,020.00 | -0.50% | 75,071 |
| Feb 11, 2026 | 10,240.00 | 10,420.00 | 10,050.00 | 10,070.00 | 10,070.00 | -2.42% | 143,928 |
| Feb 10, 2026 | 10,120.00 | 10,690.00 | 10,010.00 | 10,320.00 | 10,320.00 | 1.98% | 285,200 |
| Feb 9, 2026 | 9,750.00 | 10,360.00 | 9,700.00 | 10,120.00 | 10,120.00 | 6.53% | 304,355 |
| Feb 6, 2026 | 9,300.00 | 9,590.00 | 9,110.00 | 9,500.00 | 9,500.00 | -0.21% | 114,905 |
| Feb 5, 2026 | 9,700.00 | 10,100.00 | 9,450.00 | 9,520.00 | 9,520.00 | -2.76% | 234,980 |
| Feb 4, 2026 | 9,840.00 | 9,980.00 | 9,650.00 | 9,790.00 | 9,790.00 | -0.81% | 114,888 |
| Feb 3, 2026 | 9,720.00 | 9,950.00 | 9,650.00 | 9,870.00 | 9,870.00 | 3.35% | 147,325 |
| Feb 2, 2026 | 9,600.00 | 10,080.00 | 9,300.00 | 9,550.00 | 9,550.00 | -0.62% | 213,367 |
| Jan 30, 2026 | 9,590.00 | 9,880.00 | 9,400.00 | 9,610.00 | 9,610.00 | 1.37% | 220,237 |
| Jan 29, 2026 | 9,470.00 | 9,660.00 | 9,340.00 | 9,480.00 | 9,480.00 | 0.32% | 144,962 |
| Jan 28, 2026 | 9,240.00 | 9,500.00 | 9,210.00 | 9,450.00 | 9,450.00 | 2.49% | 193,709 |
| Jan 27, 2026 | 9,400.00 | 9,460.00 | 9,150.00 | 9,220.00 | 9,220.00 | -2.02% | 230,884 |
| Jan 26, 2026 | 9,520.00 | 9,530.00 | 9,360.00 | 9,410.00 | 9,410.00 | -1.67% | 189,605 |
| Jan 23, 2026 | 9,770.00 | 9,970.00 | 9,500.00 | 9,570.00 | 9,570.00 | -2.05% | 194,194 |
| Jan 22, 2026 | 10,010.00 | 10,290.00 | 9,690.00 | 9,770.00 | 9,770.00 | -0.51% | 274,177 |
| Jan 21, 2026 | 9,930.00 | 10,230.00 | 9,720.00 | 9,820.00 | 9,820.00 | -2.77% | 316,592 |
| Jan 20, 2026 | 10,430.00 | 10,900.00 | 10,000.00 | 10,100.00 | 10,100.00 | -3.16% | 652,353 |
| Jan 19, 2026 | 10,700.00 | 10,960.00 | 10,360.00 | 10,430.00 | 10,430.00 | 1.66% | 984,346 |
| Jan 16, 2026 | 9,350.00 | 11,570.00 | 9,310.00 | 10,260.00 | 10,260.00 | 11.52% | 4,601,932 |
| Jan 15, 2026 | 8,860.00 | 9,770.00 | 8,560.00 | 9,200.00 | 9,200.00 | 4.43% | 1,822,962 |
| Jan 14, 2026 | 9,240.00 | 9,380.00 | 8,750.00 | 8,810.00 | 8,810.00 | -3.82% | 1,124,832 |
| Jan 13, 2026 | 7,800.00 | 10,020.00 | 7,610.00 | 9,160.00 | 9,160.00 | 18.81% | 5,239,551 |
| Jan 12, 2026 | 7,600.00 | 7,840.00 | 7,550.00 | 7,710.00 | 7,710.00 | 1.98% | 72,698 |
| Jan 9, 2026 | 7,430.00 | 7,630.00 | 7,400.00 | 7,560.00 | 7,560.00 | 1.34% | 26,754 |
| Jan 8, 2026 | 7,590.00 | 7,590.00 | 7,420.00 | 7,460.00 | 7,460.00 | -1.71% | 49,398 |
| Jan 7, 2026 | 7,770.00 | 7,900.00 | 7,510.00 | 7,590.00 | 7,590.00 | -1.81% | 78,083 |
| Jan 6, 2026 | 7,640.00 | 7,760.00 | 7,640.00 | 7,730.00 | 7,730.00 | 0.39% | 53,063 |
| Jan 5, 2026 | 7,610.00 | 7,750.00 | 7,610.00 | 7,700.00 | 7,700.00 | 0.39% | 43,923 |
| Jan 2, 2026 | 7,540.00 | 7,750.00 | 7,480.00 | 7,670.00 | 7,670.00 | 1.32% | 34,724 |
| Dec 30, 2025 | 7,500.00 | 7,630.00 | 7,410.00 | 7,570.00 | 7,570.00 | 1.20% | 35,446 |
| Dec 29, 2025 | 7,550.00 | 7,560.00 | 7,450.00 | 7,480.00 | 7,480.00 | -1.06% | 29,335 |
| Dec 26, 2025 | 7,520.00 | 7,650.00 | 7,520.00 | 7,560.00 | 7,360.00 | 0.40% | 55,142 |
| Dec 24, 2025 | 7,570.00 | 7,610.00 | 7,490.00 | 7,530.00 | 7,330.79 | - | 44,108 |
| Dec 23, 2025 | 7,650.00 | 7,720.00 | 7,520.00 | 7,530.00 | 7,330.79 | -1.57% | 44,127 |
| Dec 22, 2025 | 7,610.00 | 7,780.00 | 7,610.00 | 7,650.00 | 7,447.62 | 0.92% | 54,604 |
| Dec 19, 2025 | 7,460.00 | 7,580.00 | 7,340.00 | 7,580.00 | 7,379.47 | 1.61% | 49,255 |
| Dec 18, 2025 | 7,430.00 | 7,480.00 | 7,320.00 | 7,460.00 | 7,262.65 | -0.67% | 54,840 |
| Dec 17, 2025 | 7,500.00 | 7,570.00 | 7,430.00 | 7,510.00 | 7,311.32 | 0.27% | 31,198 |
| Dec 16, 2025 | 7,670.00 | 7,750.00 | 7,480.00 | 7,490.00 | 7,291.85 | -1.83% | 58,617 |
| Dec 15, 2025 | 7,500.00 | 7,800.00 | 7,430.00 | 7,630.00 | 7,428.15 | 0.26% | 77,814 |
| Dec 12, 2025 | 7,650.00 | 7,660.00 | 7,540.00 | 7,610.00 | 7,408.68 | 0.13% | 38,945 |
| Dec 11, 2025 | 7,510.00 | 7,650.00 | 7,500.00 | 7,600.00 | 7,398.94 | 0.80% | 46,534 |
| Dec 10, 2025 | 7,610.00 | 7,650.00 | 7,500.00 | 7,540.00 | 7,340.53 | -0.92% | 40,678 |
| Dec 9, 2025 | 7,670.00 | 7,700.00 | 7,550.00 | 7,610.00 | 7,408.68 | -0.78% | 54,451 |
| Dec 8, 2025 | 7,690.00 | 7,790.00 | 7,610.00 | 7,670.00 | 7,467.09 | -0.26% | 65,855 |
| Dec 5, 2025 | 7,680.00 | 7,750.00 | 7,530.00 | 7,690.00 | 7,486.56 | 1.99% | 109,900 |
| Dec 4, 2025 | 7,730.00 | 7,780.00 | 7,510.00 | 7,540.00 | 7,340.53 | -1.95% | 77,806 |
| Dec 3, 2025 | 7,560.00 | 7,770.00 | 7,500.00 | 7,690.00 | 7,486.56 | 2.12% | 106,135 |
| Dec 2, 2025 | 7,390.00 | 7,540.00 | 7,320.00 | 7,530.00 | 7,330.79 | 2.59% | 76,672 |
| Dec 1, 2025 | 7,560.00 | 7,620.00 | 7,340.00 | 7,340.00 | 7,145.82 | -2.78% | 144,811 |