Skip to main content
Hancom Lifecare Inc. (KRX:372910)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,560.00
-45.00 (-1.73%)
Last updated: Mar 9, 2026, 2:56 PM KST

Hancom Lifecare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,515.002,590.002,465.002,550.002,550.00-2.11%204,150
Mar 6, 20262,610.002,685.002,560.002,605.002,605.00-0.38%114,451
Mar 5, 20262,440.002,630.002,440.002,615.002,615.008.51%322,186
Mar 4, 20262,580.002,685.002,405.002,410.002,410.00-10.58%557,209
Mar 3, 20262,630.002,825.002,615.002,695.002,695.00-1.82%382,104
Feb 27, 20262,840.002,840.002,735.002,745.002,745.00-3.51%386,157
Feb 26, 20262,915.002,970.002,840.002,845.002,845.00-3.40%350,470
Feb 25, 20262,970.003,040.002,940.002,945.002,945.000.17%313,316
Feb 24, 20263,010.003,010.002,935.002,940.002,940.00-2.16%157,823
Feb 23, 20262,960.003,010.002,895.003,005.003,005.003.26%300,923
Feb 20, 20262,850.002,995.002,850.002,910.002,910.002.11%382,026
Feb 19, 20262,840.002,865.002,800.002,850.002,850.00-0.18%195,279
Feb 13, 20262,865.002,865.002,820.002,855.002,855.00-0.70%96,279
Feb 12, 20262,910.002,910.002,835.002,875.002,875.00-0.86%204,922
Feb 11, 20262,890.002,900.002,840.002,900.002,900.000.52%105,313
Feb 10, 20262,865.002,890.002,830.002,885.002,885.001.41%87,630
Feb 9, 20262,815.002,870.002,810.002,845.002,845.001.25%134,499
Feb 6, 20262,840.002,840.002,710.002,810.002,810.00-1.40%240,684
Feb 5, 20262,905.002,950.002,835.002,850.002,850.00-1.89%139,909
Feb 4, 20262,875.002,910.002,850.002,905.002,905.001.04%144,382
Feb 3, 20262,900.002,970.002,835.002,875.002,875.00-345,467
Feb 2, 20262,905.003,000.002,875.002,875.002,875.00-4.49%439,238
Jan 30, 20263,025.003,055.002,975.003,010.003,010.00-0.50%299,639
Jan 29, 20263,035.003,065.002,960.003,025.003,025.00-0.33%748,838
Jan 28, 20263,070.003,080.002,985.003,035.003,035.00-1.14%978,067
Jan 27, 20262,980.003,450.002,910.003,070.003,070.003.54%10,424,580
Jan 26, 20262,935.002,985.002,935.002,965.002,965.001.02%107,714
Jan 23, 20262,895.002,960.002,855.002,935.002,935.001.38%171,216
Jan 22, 20262,855.002,925.002,820.002,895.002,895.001.94%116,891
Jan 21, 20262,910.002,910.002,800.002,840.002,840.00-3.07%195,082
Jan 20, 20262,880.002,995.002,830.002,930.002,930.002.27%274,374
Jan 19, 20262,810.002,890.002,800.002,865.002,865.001.24%156,028
Jan 16, 20262,880.002,905.002,830.002,830.002,830.00-1.74%155,966
Jan 15, 20262,885.002,885.002,835.002,880.002,880.00-138,794
Jan 14, 20262,910.002,915.002,850.002,880.002,880.000.35%147,192
Jan 13, 20263,010.003,010.002,870.002,870.002,870.00-3.37%215,430
Jan 12, 20262,940.003,025.002,925.002,970.002,970.000.51%175,289
Jan 9, 20262,895.003,010.002,860.002,955.002,955.001.20%261,247
Jan 8, 20262,995.003,015.002,900.002,920.002,920.00-2.50%378,988
Jan 7, 20263,040.003,040.002,920.002,995.002,995.00-1.16%242,138
Jan 6, 20263,000.003,105.002,990.003,030.003,030.000.66%292,181
Jan 5, 20263,025.003,045.003,000.003,010.003,010.00-160,263
Jan 2, 20263,000.003,055.002,990.003,010.003,010.00-0.17%141,460
Dec 30, 20253,035.003,075.003,010.003,015.003,015.00-1.31%131,824
Dec 29, 20253,005.003,070.002,940.003,055.003,055.002.17%258,477
Dec 26, 20253,040.003,075.002,985.002,990.002,990.00-0.99%267,675
Dec 24, 20253,175.003,175.002,955.003,020.003,020.00-4.73%546,940
Dec 23, 20253,125.003,195.003,080.003,170.003,170.001.77%618,274
Dec 22, 20253,110.003,200.003,080.003,115.003,115.000.48%684,346
Dec 19, 20253,070.003,130.003,030.003,100.003,100.001.14%337,164
Dec 18, 20253,050.003,140.003,005.003,065.003,065.000.49%415,027
Dec 17, 20253,130.003,180.002,995.003,050.003,050.00-3.17%789,869
Dec 16, 20253,100.003,240.003,050.003,150.003,150.002.27%1,185,210
Dec 15, 20253,100.003,125.003,035.003,080.003,080.00-0.65%350,912
Dec 12, 20253,080.003,115.003,025.003,100.003,100.000.65%442,171
Dec 11, 20253,040.003,165.003,035.003,080.003,080.001.32%753,006
Dec 10, 20253,015.003,090.002,975.003,040.003,040.00-1.14%653,402
Dec 9, 20253,090.003,395.003,010.003,075.003,075.00-0.81%5,171,360
Dec 8, 20253,110.003,180.003,060.003,100.003,100.00-0.32%766,951
Dec 5, 20253,250.003,290.003,080.003,110.003,110.00-4.89%1,498,310
Dec 4, 20253,265.003,355.003,200.003,270.003,270.00-0.15%1,941,703
Dec 3, 20253,380.003,490.003,260.003,275.003,275.00-4.66%2,868,454
Dec 2, 20253,500.003,780.003,295.003,435.003,435.000.15%18,901,286
Dec 1, 20252,640.003,430.002,620.003,430.003,430.0029.92%26,178,367
Nov 28, 20252,605.002,670.002,590.002,640.002,640.000.76%181,984
Nov 27, 20252,535.002,700.002,535.002,620.002,620.003.56%334,006
Nov 26, 20252,530.002,560.002,520.002,530.002,530.00-92,804
Nov 25, 20252,535.002,580.002,520.002,530.002,530.00-0.20%80,367
Nov 24, 20252,540.002,575.002,515.002,535.002,535.00-0.20%83,462
Nov 21, 20252,510.002,570.002,490.002,540.002,540.00-56,108
Nov 20, 20252,500.002,565.002,500.002,540.002,540.001.60%86,893
Nov 19, 20252,490.002,525.002,480.002,500.002,500.00-50,846
Nov 18, 20252,540.002,565.002,495.002,500.002,500.00-2.53%120,902
Nov 17, 20252,570.002,610.002,540.002,565.002,565.00-0.77%29,596
Nov 14, 20252,605.002,630.002,575.002,585.002,585.00-2.08%42,045
Nov 13, 20252,595.002,705.002,585.002,640.002,640.001.73%151,407
Nov 12, 20252,550.002,600.002,550.002,595.002,595.001.17%52,857
Nov 11, 20252,595.002,640.002,540.002,565.002,565.00-1.35%90,314
Nov 10, 20252,505.002,640.002,505.002,600.002,600.003.17%97,087
Nov 7, 20252,485.002,550.002,480.002,520.002,520.000.60%180,823
Nov 6, 20252,510.002,550.002,495.002,505.002,505.000.20%75,904
Nov 5, 20252,580.002,580.002,480.002,500.002,500.00-3.10%151,996
Nov 4, 20252,545.002,585.002,525.002,580.002,580.001.38%81,347
Nov 3, 20252,530.002,575.002,525.002,545.002,545.000.59%117,777
Oct 31, 20252,560.002,595.002,530.002,530.002,530.00-1.56%123,973
Oct 30, 20252,585.002,610.002,550.002,570.002,570.00-0.58%152,668
Oct 29, 20252,595.002,700.002,580.002,585.002,585.00-0.77%234,052
Oct 28, 20252,630.002,640.002,580.002,605.002,605.00-1.14%206,457
Oct 27, 20252,645.002,665.002,630.002,635.002,635.00-0.38%137,778
Oct 24, 20252,670.002,685.002,645.002,645.002,645.00-0.94%71,071
Oct 23, 20252,660.002,700.002,640.002,670.002,670.000.19%71,340
Oct 22, 20252,670.002,685.002,640.002,665.002,665.00-0.93%67,909
Oct 21, 20252,680.002,700.002,650.002,690.002,690.000.37%81,348
Oct 20, 20252,655.002,695.002,625.002,680.002,680.001.32%62,084
Oct 17, 20252,685.002,695.002,625.002,645.002,645.00-2.04%178,877
Oct 16, 20252,730.002,745.002,680.002,700.002,700.00-1.10%72,317
Oct 15, 20252,670.002,730.002,670.002,730.002,730.002.44%40,450
Oct 14, 20252,680.002,710.002,650.002,665.002,665.00-0.19%103,134
Oct 13, 20252,690.002,700.002,635.002,670.002,670.00-2.20%125,400
Oct 10, 20252,775.002,795.002,720.002,730.002,730.00-1.62%121,102