Handok historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 15,940.00 | 16,030.00 | 15,730.00 | 15,890.00 | 15,358.34 | 99,528 |
| 2024-07-24 | 16,040.00 | 16,400.00 | 15,980.00 | 16,180.00 | 15,638.64 | 125,087 |
| 2024-07-23 | 15,340.00 | 16,800.00 | 15,340.00 | 16,010.00 | 15,474.33 | 368,834 |
| 2024-07-22 | 15,790.00 | 15,840.00 | 15,300.00 | 15,380.00 | 14,865.41 | 82,631 |
| 2024-07-19 | 16,060.00 | 16,480.00 | 15,710.00 | 15,800.00 | 15,271.35 | 255,041 |
| 2024-07-18 | 16,080.00 | 16,270.00 | 15,690.00 | 16,090.00 | 15,551.65 | 118,321 |
| 2024-07-17 | 16,120.00 | 16,550.00 | 16,120.00 | 16,140.00 | 15,599.98 | 117,007 |
| 2024-07-16 | 16,490.00 | 16,490.00 | 15,900.00 | 16,260.00 | 15,715.96 | 222,476 |
| 2024-07-15 | 16,560.00 | 16,890.00 | 16,110.00 | 16,400.00 | 15,851.28 | 146,348 |
| 2024-07-12 | 16,400.00 | 16,790.00 | 16,260.00 | 16,610.00 | 16,054.25 | 181,935 |
| 2024-07-11 | 17,220.00 | 17,240.00 | 16,500.00 | 16,580.00 | 16,025.26 | 279,376 |
| 2024-07-10 | 17,540.00 | 18,130.00 | 17,100.00 | 17,220.00 | 16,643.84 | 607,132 |
| 2024-07-09 | 17,440.00 | 18,490.00 | 17,210.00 | 17,540.00 | 16,953.14 | 626,248 |
| 2024-07-08 | 18,720.00 | 18,960.00 | 17,600.00 | 17,680.00 | 17,088.45 | 2,256,123 |
| 2024-07-05 | 16,000.00 | 17,590.00 | 15,620.00 | 17,050.00 | 16,479.53 | 1,852,168 |
| 2024-07-04 | 16,130.00 | 16,660.00 | 15,910.00 | 15,980.00 | 15,445.33 | 393,608 |
| 2024-07-03 | 16,370.00 | 16,900.00 | 15,850.00 | 16,450.00 | 15,899.61 | 723,446 |
| 2024-07-02 | 15,790.00 | 18,350.00 | 15,500.00 | 16,460.00 | 15,909.27 | 4,192,171 |
| 2024-07-01 | 14,260.00 | 17,290.00 | 14,200.00 | 16,030.00 | 15,493.66 | 4,611,863 |
| 2024-06-28 | 14,550.00 | 14,720.00 | 14,230.00 | 14,270.00 | 13,792.55 | 35,764 |
| 2024-06-27 | 14,950.00 | 14,950.00 | 14,510.00 | 14,580.00 | 14,092.17 | 30,644 |
| 2024-06-26 | 14,590.00 | 14,890.00 | 14,500.00 | 14,890.00 | 14,391.80 | 46,964 |
| 2024-06-25 | 14,340.00 | 14,620.00 | 14,340.00 | 14,590.00 | 14,101.84 | 19,420 |
| 2024-06-24 | 14,560.00 | 14,590.00 | 14,260.00 | 14,460.00 | 13,976.19 | 28,606 |
| 2024-06-21 | 14,650.00 | 14,700.00 | 14,450.00 | 14,560.00 | 14,072.84 | 21,183 |
| 2024-06-20 | 14,520.00 | 14,770.00 | 14,450.00 | 14,700.00 | 14,208.16 | 35,034 |
| 2024-06-19 | 14,820.00 | 14,850.00 | 14,470.00 | 14,530.00 | 14,043.85 | 48,280 |
| 2024-06-18 | 14,760.00 | 14,890.00 | 14,500.00 | 14,750.00 | 14,256.49 | 54,778 |
| 2024-06-17 | 14,870.00 | 15,000.00 | 14,750.00 | 14,750.00 | 14,256.49 | 36,236 |
| 2024-06-14 | 14,960.00 | 14,960.00 | 14,660.00 | 14,870.00 | 14,372.47 | 68,791 |
| 2024-06-13 | 15,270.00 | 15,300.00 | 14,890.00 | 14,960.00 | 14,459.46 | 81,907 |
| 2024-06-12 | 15,260.00 | 15,260.00 | 14,870.00 | 15,220.00 | 14,710.76 | 62,127 |
| 2024-06-11 | 15,200.00 | 15,370.00 | 14,810.00 | 15,040.00 | 14,536.78 | 119,055 |
| 2024-06-10 | 15,400.00 | 15,730.00 | 15,200.00 | 15,250.00 | 14,739.76 | 145,244 |
| 2024-06-07 | 15,390.00 | 15,610.00 | 15,190.00 | 15,500.00 | 14,981.39 | 111,790 |
| 2024-06-05 | 15,660.00 | 15,920.00 | 15,200.00 | 15,390.00 | 14,875.07 | 143,992 |
| 2024-06-04 | 15,800.00 | 15,890.00 | 15,320.00 | 15,650.00 | 15,126.37 | 115,039 |
| 2024-06-03 | 15,510.00 | 16,100.00 | 15,120.00 | 15,800.00 | 15,271.35 | 191,867 |
| 2024-05-31 | 15,460.00 | 15,920.00 | 15,450.00 | 15,580.00 | 15,058.72 | 177,348 |
| 2024-05-30 | 16,070.00 | 16,330.00 | 15,560.00 | 15,640.00 | 15,116.71 | 255,197 |
| 2024-05-29 | 16,830.00 | 18,070.00 | 16,360.00 | 16,410.00 | 15,860.94 | 1,570,774 |
| 2024-05-28 | 16,450.00 | 20,300.00 | 16,290.00 | 17,000.00 | 16,431.20 | 4,973,857 |
| 2024-05-27 | 17,040.00 | 17,180.00 | 16,520.00 | 16,670.00 | 16,112.25 | 733,850 |
| 2024-05-24 | 13,700.00 | 17,940.00 | 13,700.00 | 17,390.00 | 16,808.16 | 4,273,087 |
| 2024-05-23 | 14,270.00 | 14,270.00 | 13,730.00 | 13,800.00 | 13,338.27 | 67,839 |
| 2024-05-22 | 13,520.00 | 14,990.00 | 13,430.00 | 14,700.00 | 14,208.16 | 243,941 |
| 2024-05-21 | 13,550.00 | 13,650.00 | 13,390.00 | 13,520.00 | 13,067.64 | 25,915 |
| 2024-05-20 | 13,710.00 | 13,780.00 | 13,400.00 | 13,560.00 | 13,106.30 | 24,126 |
| 2024-05-17 | 13,780.00 | 13,790.00 | 13,660.00 | 13,710.00 | 13,251.28 | 9,755 |
| 2024-05-16 | 13,780.00 | 13,840.00 | 13,620.00 | 13,770.00 | 13,309.28 | 11,788 |
| 2024-05-14 | 13,650.00 | 13,660.00 | 13,550.00 | 13,650.00 | 13,193.29 | 8,196 |
| 2024-05-13 | 13,850.00 | 13,850.00 | 13,540.00 | 13,650.00 | 13,193.29 | 9,491 |
| 2024-05-10 | 13,780.00 | 13,810.00 | 13,640.00 | 13,750.00 | 13,289.94 | 3,724 |
| 2024-05-09 | 13,740.00 | 13,830.00 | 13,590.00 | 13,780.00 | 13,318.94 | 12,433 |
| 2024-05-08 | 13,750.00 | 13,800.00 | 13,540.00 | 13,740.00 | 13,280.28 | 15,964 |
| 2024-05-07 | 13,590.00 | 13,700.00 | 13,500.00 | 13,690.00 | 13,231.95 | 23,395 |
| 2024-05-03 | 13,600.00 | 13,670.00 | 13,440.00 | 13,590.00 | 13,135.30 | 24,812 |
| 2024-05-02 | 13,550.00 | 13,930.00 | 13,550.00 | 13,720.00 | 13,260.95 | 12,674 |
| 2024-04-30 | 13,830.00 | 13,950.00 | 13,770.00 | 13,830.00 | 13,367.27 | 13,950 |
| 2024-04-29 | 13,480.00 | 13,830.00 | 13,400.00 | 13,830.00 | 13,367.27 | 30,082 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-26 | 200.0000 KRW |
| 2025-02-27 | 200.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2022-12-28 | 400.0000 KRW |
| 2021-12-29 | 350.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 275.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.