Unlock stock picks and a broker-level newsfeed that powers Wall Street.

KOSDAQ - Delayed Quote KRW

Hanchang Ind.Co.,Ltd (079170.KQ)

6,840.00
-30.00
(-0.44%)
At close: 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 2, 20256,850.006,850.006,730.006,840.006,840.0020,310
Apr 30, 20256,940.006,980.006,860.006,870.006,870.0011,257
Apr 29, 20256,930.007,000.006,890.006,940.006,940.004,746
Apr 28, 20256,990.007,000.006,920.006,950.006,950.005,365
Apr 25, 20256,990.007,070.006,850.006,990.006,990.006,155
Apr 24, 20256,990.007,010.006,900.006,990.006,990.008,828
Apr 23, 20256,990.007,070.006,930.006,990.006,990.005,316
Apr 22, 20257,000.007,040.006,930.007,000.007,000.004,575
Apr 21, 20256,820.007,000.006,820.007,000.007,000.0014,297
Apr 18, 20256,810.006,840.006,750.006,820.006,820.003,784
Apr 17, 20256,780.006,820.006,720.006,810.006,810.002,465
Apr 16, 20256,780.006,780.006,670.006,780.006,780.007,236
Apr 15, 20256,760.006,810.006,620.006,780.006,780.009,622
Apr 14, 20256,700.006,840.006,630.006,760.006,760.007,923
Apr 11, 20256,660.006,700.006,600.006,700.006,700.001,739
Apr 10, 20256,490.006,700.006,490.006,660.006,660.007,758
Apr 9, 20256,480.006,520.006,380.006,480.006,480.009,420
Apr 8, 20256,600.006,670.006,490.006,500.006,500.005,297
Apr 7, 20256,800.006,800.006,310.006,600.006,600.0027,521
Apr 4, 20256,730.006,820.006,600.006,820.006,820.0016,082
Apr 3, 20256,840.006,840.006,720.006,800.006,800.0010,025
Apr 2, 20256,880.006,880.006,710.006,850.006,850.009,433
Apr 1, 20256,860.006,950.006,790.006,880.006,880.0016,274
Mar 31, 20256,980.006,980.006,780.006,860.006,860.009,668
Mar 28, 20256,920.006,990.006,920.006,980.006,980.008,353
Mar 27, 20257,020.007,030.006,930.006,970.006,970.002,940
Mar 26, 20257,000.007,060.006,930.007,000.007,000.0013,466
Mar 25, 20257,080.007,170.007,000.007,120.007,120.008,724
Mar 24, 20257,120.007,120.006,910.007,120.007,120.0014,411
Mar 21, 20256,950.007,170.006,800.007,150.007,150.0022,517
Mar 20, 20256,950.006,980.006,890.006,950.006,950.007,647
Mar 19, 20256,930.006,950.006,870.006,950.006,950.002,160
Mar 18, 20256,940.006,960.006,880.006,930.006,930.002,714
Mar 17, 20256,950.006,950.006,850.006,940.006,940.003,911
Mar 14, 20256,940.007,070.006,870.006,950.006,950.007,315
Mar 13, 20256,920.007,060.006,890.006,940.006,940.007,595
Mar 12, 20256,790.006,950.006,790.006,920.006,920.0012,311
Mar 11, 20256,810.006,810.006,700.006,790.006,790.007,699
Mar 10, 20256,770.006,900.006,670.006,830.006,830.0011,076
Mar 7, 20256,700.006,790.006,680.006,770.006,770.0010,763
Mar 6, 20256,750.006,780.006,700.006,700.006,700.003,659
Mar 5, 20256,770.006,770.006,650.006,750.006,750.009,181
Mar 4, 20256,710.006,780.006,650.006,770.006,770.004,746
Feb 28, 20256,800.006,800.006,670.006,780.006,780.006,215
Feb 27, 20256,800.006,840.006,760.006,810.006,810.005,579
Feb 26, 20256,810.006,850.006,780.006,840.006,840.003,770
Feb 25, 20256,860.006,860.006,700.006,860.006,860.0018,927
Feb 24, 20256,820.006,890.006,690.006,860.006,860.004,139
Feb 21, 20256,880.006,930.006,770.006,900.006,900.0012,324
Feb 20, 20256,740.006,940.006,710.006,940.006,940.0022,876
Feb 19, 20256,650.006,830.006,600.006,740.006,740.009,674
Feb 18, 20256,550.006,650.006,540.006,650.006,650.009,731
Feb 17, 20256,510.006,550.006,480.006,510.006,510.004,589
Feb 14, 20256,500.006,550.006,460.006,510.006,510.005,448
Feb 13, 20256,570.006,600.006,460.006,500.006,500.0013,747
Feb 12, 20256,680.007,290.006,500.006,500.006,500.0087,379
Feb 11, 20256,710.006,800.006,650.006,670.006,670.003,864
Feb 10, 20256,380.006,800.006,360.006,710.006,710.0023,288
Feb 7, 20256,450.006,490.006,350.006,380.006,380.006,858
Feb 6, 20256,440.006,460.006,380.006,450.006,450.007,393
Feb 5, 20256,430.006,450.006,380.006,440.006,440.005,218
Feb 4, 20256,340.006,470.006,330.006,440.006,440.006,265
Feb 3, 20256,410.006,470.006,260.006,340.006,340.009,460
Jan 31, 20256,600.006,620.006,410.006,410.006,410.004,564
Jan 24, 20256,630.006,670.006,310.006,600.006,600.0013,719
Jan 23, 20256,680.006,680.006,560.006,630.006,630.004,048
Jan 22, 20256,520.006,700.006,500.006,680.006,680.0011,124
Jan 21, 20256,510.006,550.006,460.006,550.006,550.003,091
Jan 20, 20256,560.006,640.006,430.006,510.006,510.0011,486
Jan 17, 20256,600.006,640.006,560.006,560.006,560.002,308
Jan 16, 20256,660.006,800.006,550.006,600.006,600.0013,893
Jan 15, 20256,690.006,730.006,650.006,660.006,660.008,417
Jan 14, 20256,670.006,710.006,650.006,690.006,690.001,201
Jan 13, 20256,840.006,840.006,650.006,670.006,670.004,366
Jan 10, 20256,850.006,850.006,730.006,840.006,840.003,995
Jan 9, 20256,820.006,920.006,750.006,820.006,820.006,024
Jan 8, 20256,740.006,870.006,690.006,820.006,820.0010,367
Jan 7, 20256,720.006,790.006,660.006,790.006,790.0010,491
Jan 6, 20256,660.006,730.006,650.006,720.006,720.007,530
Jan 3, 20256,620.006,730.006,550.006,700.006,700.0019,460
Jan 2, 20256,690.006,690.006,470.006,630.006,630.008,832
Dec 30, 20246,550.006,790.006,550.006,710.006,710.008,000
Dec 27, 2024 160 Dividend
Dec 27, 20246,700.006,700.006,610.006,700.006,700.004,591
Dec 26, 20246,700.006,760.006,650.006,760.006,600.0011,004
Dec 24, 20246,730.006,800.006,670.006,700.006,541.429,585
Dec 23, 20246,670.006,740.006,620.006,730.006,570.715,733
Dec 20, 20246,720.006,770.006,510.006,670.006,512.1337,974
Dec 19, 20246,770.006,830.006,630.006,770.006,609.766,265
Dec 18, 20246,840.006,880.006,760.006,770.006,609.762,584
Dec 17, 20246,830.006,850.006,750.006,840.006,678.113,928
Dec 16, 20246,770.006,860.006,720.006,830.006,668.3412,134
Dec 13, 20246,750.006,780.006,610.006,770.006,609.768,666
Dec 12, 20246,610.006,750.006,610.006,710.006,551.189,305
Dec 11, 20246,450.006,710.006,450.006,570.006,414.5012,944
Dec 10, 20246,270.006,510.006,270.006,430.006,277.8115,891
Dec 9, 20246,250.006,350.006,200.006,240.006,092.3118,457
Dec 6, 20246,540.006,550.006,220.006,410.006,258.2820,516
Dec 5, 20246,660.006,660.006,450.006,570.006,414.5017,635
Dec 4, 20246,460.006,660.006,450.006,660.006,502.3718,504
Dec 3, 20246,600.006,620.006,520.006,600.006,443.7911,072
Dec 2, 20246,690.006,730.006,450.006,620.006,463.3141,661
Nov 29, 20246,830.006,890.006,580.006,680.006,521.8939,960
Nov 28, 20246,910.007,250.006,830.006,890.006,726.9214,183
Nov 27, 20246,940.007,000.006,860.006,900.006,736.6919,876
Nov 26, 20246,960.007,110.006,870.006,940.006,775.7430,582
Nov 25, 20246,950.007,050.006,870.007,030.006,863.6125,884
Nov 22, 20246,890.006,980.006,840.006,950.006,785.5029,095
Nov 21, 20246,910.007,110.006,870.006,890.006,726.9228,195
Nov 20, 20247,500.007,510.006,920.007,010.006,844.08152,085
Nov 19, 20246,840.007,120.006,810.007,000.006,834.3225,551
Nov 18, 20246,640.006,880.006,560.006,840.006,678.1178,726
Nov 15, 20246,550.006,770.006,350.006,630.006,473.0853,139
Nov 14, 20247,030.007,180.006,540.006,540.006,385.2154,613
Nov 13, 20247,250.007,260.006,900.007,030.006,863.6153,960
Nov 12, 20247,780.007,780.007,280.007,310.007,136.9845,803
Nov 11, 20247,940.008,030.007,620.007,800.007,615.3839,533
Nov 8, 20248,170.008,270.008,000.008,000.007,810.6524,936
Nov 7, 20248,040.008,250.007,860.008,170.007,976.6345,023
Nov 6, 20248,840.008,870.008,020.008,020.007,830.1894,948
Nov 5, 20248,240.008,900.008,240.008,730.008,523.37126,120
Nov 4, 20248,350.008,430.008,000.008,230.008,035.2133,714
Nov 1, 20248,240.008,370.008,110.008,300.008,103.5542,268
Oct 31, 20248,230.008,310.008,000.008,240.008,044.9748,911
Oct 29, 20248,140.008,350.007,900.008,150.007,957.1021,320
Oct 28, 20247,740.008,140.007,700.008,140.007,947.3426,855
Oct 25, 20247,670.007,850.007,520.007,730.007,547.0416,941
Oct 24, 20247,770.007,770.007,510.007,670.007,488.4615,978
Oct 23, 20247,780.007,820.007,640.007,810.007,625.159,787
Oct 22, 20247,810.007,930.007,600.007,800.007,615.3816,452
Oct 21, 20247,710.007,870.007,680.007,770.007,586.0913,863
Oct 18, 20247,730.007,750.007,620.007,750.007,566.5716,961
Oct 17, 20247,840.007,840.007,720.007,730.007,547.0411,270
Oct 16, 20247,830.007,970.007,740.007,840.007,654.447,026
Oct 15, 20247,950.007,970.007,700.007,840.007,654.4421,233
Oct 14, 20248,020.008,020.007,900.007,990.007,800.899,509
Oct 11, 20248,000.008,140.007,900.008,060.007,869.2323,061
Oct 10, 20248,250.008,250.007,700.008,000.007,810.6533,691
Oct 8, 20248,280.008,320.008,100.008,250.008,054.7318,731
Oct 7, 20248,200.008,460.008,100.008,310.008,113.3154,597
Oct 4, 20247,930.008,300.007,930.008,200.008,005.9276,881
Oct 2, 20247,820.008,150.007,810.007,930.007,742.3139,035
Sep 30, 20247,830.007,980.007,660.007,800.007,615.3816,849
Sep 27, 20247,790.007,850.007,750.007,790.007,605.628,803
Sep 26, 20247,620.007,800.007,610.007,790.007,605.6218,791
Sep 25, 20247,760.007,840.007,580.007,610.007,429.8819,375
Sep 24, 20247,880.007,900.007,590.007,760.007,576.3318,190
Sep 23, 20247,900.007,960.007,750.007,880.007,693.4911,261
Sep 20, 20247,780.007,880.007,680.007,860.007,673.9612,261
Sep 19, 20247,930.007,930.007,500.007,760.007,576.3317,740
Sep 13, 20247,900.007,980.007,790.007,950.007,761.8314,496
Sep 12, 20247,680.007,960.007,630.007,830.007,644.6713,778
Sep 11, 20247,460.007,640.007,430.007,600.007,420.1220,775
Sep 10, 20247,700.007,920.007,470.007,470.007,293.2019,858
Sep 9, 20247,380.007,760.007,210.007,700.007,517.7525,705
Sep 6, 20247,860.008,040.007,480.007,480.007,302.9640,040
Sep 5, 20248,120.008,300.007,360.007,840.007,654.4451,284
Sep 4, 20248,200.008,240.007,920.008,220.008,025.4431,168
Sep 3, 20248,280.008,400.008,200.008,270.008,074.2629,247
Sep 2, 20248,220.008,390.008,140.008,220.008,025.4424,515
Aug 30, 20248,160.008,410.008,060.008,220.008,025.4443,292
Aug 29, 20247,950.008,290.007,950.008,160.007,966.8617,520
Aug 28, 20248,150.008,240.007,960.008,170.007,976.6341,638
Aug 27, 20248,170.008,200.007,930.008,160.007,966.8632,179
Aug 26, 20248,330.008,500.008,070.008,160.007,966.8632,843
Aug 23, 20248,330.008,470.008,150.008,320.008,123.0833,271
Aug 22, 20248,280.008,460.007,850.008,330.008,132.8463,856
Aug 21, 20248,170.008,500.008,080.008,420.008,220.7189,190
Aug 20, 20248,200.008,220.008,000.008,170.007,976.6345,672
Aug 19, 20247,930.008,190.007,690.008,160.007,966.86107,195
Aug 16, 20247,310.007,930.007,260.007,930.007,742.31155,386
Aug 14, 20247,210.007,370.007,050.007,200.007,029.5986,270
Aug 13, 20246,630.007,460.006,400.007,460.007,283.4356,971
Aug 12, 20246,400.006,700.006,360.006,630.006,473.0815,888
Aug 9, 20246,060.006,340.006,060.006,330.006,180.188,901
Aug 8, 20246,080.006,140.005,900.005,990.005,848.2216,500
Aug 7, 20245,930.006,230.005,910.006,090.005,945.8616,942
Aug 6, 20245,710.006,220.005,700.005,950.005,809.1743,058
Aug 5, 20246,950.007,210.005,330.005,710.005,574.85175,477
Aug 2, 20246,620.006,690.006,480.006,630.006,473.0820,688
Aug 1, 20246,760.006,760.006,640.006,650.006,492.6015,295
Jul 31, 20246,680.006,750.006,610.006,720.006,560.952,902
Jul 30, 20246,790.006,810.006,660.006,680.006,521.893,900
Jul 29, 20246,610.006,810.006,590.006,790.006,629.295,997
Jul 26, 20246,750.006,800.006,610.006,610.006,453.5512,670
Jul 25, 20246,770.006,810.006,680.006,770.006,609.7610,219
Jul 24, 20246,700.006,770.006,690.006,770.006,609.761,898
Jul 23, 20246,760.006,790.006,690.006,700.006,541.4215,383
Jul 22, 20246,890.006,890.006,760.006,760.006,600.004,323
Jul 19, 20246,780.006,920.006,730.006,860.006,697.633,536
Jul 18, 20246,730.006,910.006,720.006,780.006,619.537,355
Jul 17, 20246,980.006,980.006,840.006,930.006,765.983,190
Jul 16, 20247,040.007,040.006,920.006,970.006,805.033,375
Jul 15, 20247,040.007,070.006,870.007,040.006,873.373,069
Jul 12, 20247,040.007,050.006,950.007,030.006,863.613,286
Jul 11, 20246,920.007,080.006,920.007,030.006,863.6112,722
Jul 10, 20246,820.006,940.006,820.006,920.006,756.216,827
Jul 9, 20246,960.006,960.006,740.006,820.006,658.5814,455
Jul 8, 20246,780.006,920.006,760.006,900.006,736.697,486
Jul 5, 20246,930.007,070.006,730.006,790.006,629.2915,625
Jul 4, 20246,950.006,960.006,840.006,860.006,697.639,684
Jul 3, 20247,020.007,030.006,870.006,950.006,785.508,745
Jul 2, 20247,100.007,130.006,900.007,060.006,892.9016,748
Jul 1, 20247,090.007,130.007,060.007,100.006,931.954,706
Jun 28, 20247,150.007,150.007,070.007,090.006,922.192,744
Jun 27, 20247,230.007,240.007,070.007,150.006,980.776,167
Jun 26, 20247,260.007,260.007,180.007,240.007,068.642,248
Jun 25, 20247,340.007,340.007,140.007,210.007,039.355,193
Jun 24, 20247,350.007,350.007,150.007,240.007,068.646,406
Jun 21, 20247,310.007,310.007,210.007,300.007,127.226,510
Jun 20, 20247,350.007,350.007,190.007,250.007,078.4025,841
Jun 19, 20247,610.007,610.007,300.007,310.007,136.9822,925
Jun 18, 20247,600.007,610.007,490.007,610.007,429.8812,923
Jun 17, 20247,420.007,670.007,420.007,600.007,420.1232,884
Jun 14, 20247,480.007,480.007,370.007,450.007,273.678,647
Jun 13, 20247,570.007,570.007,400.007,480.007,302.9614,307
Jun 12, 20247,410.007,600.007,400.007,570.007,390.8316,510
Jun 11, 20247,480.007,550.007,350.007,430.007,254.147,176
Jun 10, 20247,420.007,450.007,370.007,440.007,263.914,908
Jun 7, 20247,420.007,480.007,400.007,420.007,244.388,982
Jun 5, 20247,530.007,530.007,400.007,430.007,254.149,383
Jun 4, 20247,530.007,530.007,410.007,460.007,283.4310,816
Jun 3, 20247,390.007,640.007,370.007,500.007,322.4911,070
May 31, 20247,410.007,490.007,000.007,460.007,283.4319,910
May 30, 20247,390.007,430.007,340.007,410.007,234.628,072
May 29, 20247,450.007,450.007,320.007,390.007,215.0912,410
May 28, 20247,430.007,470.007,290.007,380.007,205.3318,862
May 27, 20247,380.007,430.007,290.007,390.007,215.0915,227
May 24, 20247,410.007,430.007,320.007,360.007,185.8013,719
May 23, 20247,630.007,650.007,290.007,430.007,254.1444,976
May 22, 20247,600.007,670.007,580.007,600.007,420.1215,204
May 21, 20247,750.007,750.007,570.007,640.007,459.1716,737
May 20, 20247,700.007,710.007,650.007,690.007,507.9912,789
May 17, 20247,700.007,880.007,550.007,680.007,498.2212,654
May 16, 20247,560.007,750.007,540.007,700.007,517.7519,167
May 14, 20247,570.007,600.007,500.007,550.007,371.3012,651
May 13, 20247,570.007,620.007,510.007,570.007,390.8315,150
May 10, 20247,530.007,590.007,480.007,570.007,390.834,987
May 9, 20247,540.007,590.007,430.007,530.007,351.7717,116
May 8, 20247,490.007,600.007,490.007,570.007,390.8310,559
May 7, 20247,440.007,540.007,430.007,530.007,351.7714,797
May 3, 20247,430.007,480.007,350.007,480.007,302.969,496
May 2, 20247,410.007,450.007,340.007,430.007,254.1411,067