HanJung Natural Connectivity System.co.,Ltd (KOSDAQ:107640)
South Korea
· Delayed Price · Currency is KRW 51,600
+3,700 (7.72%)
At close: Dec 5, 2025
KOSDAQ:107640 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49,600.00 | 52,900.00 | 48,800.00 | 50,900.00 | - | 6.26% | 203,779 |
| 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 |
| Nov 28, 2025 | 48,000.00 | 48,500.00 | 46,150.00 | 47,150.00 | 47,150.00 | 5.72% | 238,268 |
| Nov 27, 2025 | 45,300.00 | 45,900.00 | 43,800.00 | 44,600.00 | 44,600.00 | 1.25% | 101,754 |
| Nov 26, 2025 | 42,050.00 | 44,300.00 | 41,500.00 | 44,050.00 | 44,050.00 | 6.66% | 128,017 |
| Nov 25, 2025 | 42,400.00 | 42,650.00 | 40,000.00 | 41,300.00 | 41,300.00 | 0.24% | 107,910 |
| Nov 24, 2025 | 43,350.00 | 43,350.00 | 40,950.00 | 41,200.00 | 41,200.00 | -4.19% | 97,100 |
| Nov 21, 2025 | 42,800.00 | 44,150.00 | 42,150.00 | 43,000.00 | 43,000.00 | -6.11% | 148,410 |
| Nov 20, 2025 | 46,000.00 | 47,600.00 | 45,650.00 | 45,800.00 | 45,800.00 | 2.69% | 134,946 |
| Nov 19, 2025 | 46,000.00 | 46,050.00 | 43,050.00 | 44,600.00 | 44,600.00 | -3.04% | 154,008 |
| Nov 18, 2025 | 49,150.00 | 49,500.00 | 44,950.00 | 46,000.00 | 46,000.00 | -7.35% | 275,416 |
| Nov 17, 2025 | 51,800.00 | 52,000.00 | 49,600.00 | 49,650.00 | 49,650.00 | -4.70% | 165,260 |
| Nov 14, 2025 | 50,500.00 | 53,900.00 | 49,700.00 | 52,100.00 | 52,100.00 | -0.76% | 206,862 |
| Nov 13, 2025 | 52,300.00 | 54,200.00 | 51,600.00 | 52,500.00 | 52,500.00 | -0.76% | 151,610 |
| Nov 12, 2025 | 55,900.00 | 56,100.00 | 52,100.00 | 52,900.00 | 52,900.00 | -2.76% | 199,426 |
| Nov 11, 2025 | 57,000.00 | 57,200.00 | 51,700.00 | 54,400.00 | 54,400.00 | -1.45% | 355,599 |
| Nov 10, 2025 | 51,600.00 | 55,500.00 | 50,400.00 | 55,200.00 | 55,200.00 | 6.56% | 435,482 |
| Nov 7, 2025 | 50,100.00 | 53,200.00 | 50,100.00 | 51,800.00 | 51,800.00 | 0.78% | 262,050 |
| Nov 6, 2025 | 49,500.00 | 52,700.00 | 47,850.00 | 51,400.00 | 51,400.00 | 7.42% | 462,197 |
| Nov 5, 2025 | 46,600.00 | 49,350.00 | 45,550.00 | 47,850.00 | 47,850.00 | -1.34% | 168,316 |
| Nov 4, 2025 | 52,800.00 | 52,900.00 | 48,000.00 | 48,500.00 | 48,500.00 | -2.32% | 320,723 |
| Nov 3, 2025 | 47,350.00 | 50,000.00 | 46,200.00 | 49,650.00 | 49,650.00 | 7.70% | 245,449 |
| Oct 31, 2025 | 47,900.00 | 48,200.00 | 44,700.00 | 46,100.00 | 46,100.00 | -3.15% | 231,084 |
| Oct 30, 2025 | 52,000.00 | 53,700.00 | 47,100.00 | 47,600.00 | 47,600.00 | -10.19% | 357,253 |
| Oct 29, 2025 | 52,200.00 | 53,200.00 | 50,900.00 | 53,000.00 | 53,000.00 | - | 320,177 |
| Oct 28, 2025 | 46,700.00 | 54,200.00 | 45,500.00 | 53,000.00 | 53,000.00 | 14.72% | 1,210,216 |
| Oct 27, 2025 | 48,550.00 | 48,650.00 | 45,300.00 | 46,200.00 | 46,200.00 | -1.91% | 198,065 |
| Oct 24, 2025 | 46,350.00 | 48,200.00 | 45,050.00 | 47,100.00 | 47,100.00 | 3.18% | 258,388 |
| Oct 23, 2025 | 49,000.00 | 49,550.00 | 45,600.00 | 45,650.00 | 45,650.00 | -8.52% | 385,196 |
| Oct 22, 2025 | 48,400.00 | 50,300.00 | 47,850.00 | 49,900.00 | 49,900.00 | 4.07% | 229,322 |
| Oct 21, 2025 | 49,000.00 | 50,000.00 | 47,800.00 | 47,950.00 | 47,950.00 | -3.33% | 164,651 |
| Oct 20, 2025 | 49,450.00 | 51,000.00 | 48,450.00 | 49,600.00 | 49,600.00 | -0.50% | 262,401 |
| Oct 17, 2025 | 46,000.00 | 51,000.00 | 45,350.00 | 49,850.00 | 49,850.00 | 5.50% | 602,687 |
| Oct 16, 2025 | 41,500.00 | 49,000.00 | 40,450.00 | 47,250.00 | 47,250.00 | 17.98% | 897,480 |
| Oct 15, 2025 | 38,200.00 | 40,700.00 | 37,100.00 | 40,050.00 | 40,050.00 | 5.39% | 362,997 |
| Oct 14, 2025 | 34,550.00 | 38,850.00 | 34,350.00 | 38,000.00 | 38,000.00 | 12.09% | 334,447 |
| Oct 13, 2025 | 32,650.00 | 34,500.00 | 32,600.00 | 33,900.00 | 33,900.00 | 0.74% | 42,081 |
| Oct 10, 2025 | 35,350.00 | 35,350.00 | 32,900.00 | 33,650.00 | 33,650.00 | -2.89% | 117,123 |
| Oct 2, 2025 | 34,350.00 | 35,650.00 | 34,200.00 | 34,650.00 | 34,650.00 | 1.02% | 65,716 |
| Oct 1, 2025 | 35,200.00 | 35,200.00 | 34,100.00 | 34,300.00 | 34,300.00 | -2.14% | 64,699 |
| Sep 30, 2025 | 36,000.00 | 36,000.00 | 35,000.00 | 35,050.00 | 35,050.00 | -3.04% | 29,410 |
| Sep 29, 2025 | 36,600.00 | 36,600.00 | 35,100.00 | 36,150.00 | 36,150.00 | 3.88% | 89,698 |
| Sep 26, 2025 | 35,350.00 | 36,450.00 | 34,050.00 | 34,800.00 | 34,800.00 | -1.00% | 97,008 |
| Sep 25, 2025 | 37,300.00 | 37,400.00 | 35,000.00 | 35,150.00 | 35,150.00 | -6.02% | 153,737 |
| Sep 24, 2025 | 38,500.00 | 38,500.00 | 36,950.00 | 37,400.00 | 37,400.00 | -2.86% | 76,059 |
| Sep 23, 2025 | 38,800.00 | 39,500.00 | 37,350.00 | 38,500.00 | 38,500.00 | 0.79% | 97,326 |
| Sep 22, 2025 | 37,800.00 | 38,950.00 | 37,250.00 | 38,200.00 | 38,200.00 | 1.19% | 87,501 |