Handok historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 13,200.00 | 13,400.00 | 13,000.00 | 13,280.00 | 12,557.24 | 19,996 |
| 2023-07-31 | 13,100.00 | 13,160.00 | 12,800.00 | 13,160.00 | 12,443.77 | 8,422 |
| 2023-07-28 | 12,900.00 | 13,030.00 | 12,750.00 | 13,010.00 | 12,301.93 | 11,506 |
| 2023-07-27 | 12,610.00 | 13,000.00 | 12,600.00 | 12,850.00 | 12,150.64 | 19,564 |
| 2023-07-26 | 13,100.00 | 13,100.00 | 12,490.00 | 12,610.00 | 11,923.70 | 38,124 |
| 2023-07-25 | 13,200.00 | 13,230.00 | 12,930.00 | 13,050.00 | 12,339.76 | 20,568 |
| 2023-07-24 | 13,720.00 | 13,720.00 | 12,990.00 | 13,150.00 | 12,434.31 | 57,114 |
| 2023-07-21 | 13,350.00 | 13,800.00 | 13,310.00 | 13,720.00 | 12,973.29 | 24,785 |
| 2023-07-20 | 13,470.00 | 13,470.00 | 13,220.00 | 13,340.00 | 12,613.97 | 20,419 |
| 2023-07-19 | 13,570.00 | 13,580.00 | 13,300.00 | 13,430.00 | 12,699.08 | 12,031 |
| 2023-07-18 | 13,780.00 | 13,830.00 | 13,500.00 | 13,540.00 | 12,803.09 | 16,984 |
| 2023-07-17 | 13,830.00 | 13,900.00 | 13,720.00 | 13,790.00 | 13,039.48 | 8,687 |
| 2023-07-14 | 13,920.00 | 13,920.00 | 13,400.00 | 13,830.00 | 13,077.31 | 15,752 |
| 2023-07-13 | 13,740.00 | 14,080.00 | 13,740.00 | 13,920.00 | 13,162.41 | 15,624 |
| 2023-07-12 | 13,760.00 | 13,900.00 | 13,600.00 | 13,740.00 | 12,992.20 | 10,949 |
| 2023-07-11 | 13,770.00 | 13,900.00 | 13,690.00 | 13,760.00 | 13,011.12 | 18,173 |
| 2023-07-10 | 14,140.00 | 14,140.00 | 13,720.00 | 13,770.00 | 13,020.57 | 9,651 |
| 2023-07-07 | 14,010.00 | 14,010.00 | 13,710.00 | 13,900.00 | 13,143.50 | 24,263 |
| 2023-07-06 | 14,220.00 | 14,320.00 | 13,820.00 | 14,010.00 | 13,247.51 | 32,934 |
| 2023-07-05 | 14,290.00 | 14,320.00 | 14,210.00 | 14,240.00 | 13,464.99 | 8,423 |
| 2023-07-04 | 14,400.00 | 14,450.00 | 14,160.00 | 14,290.00 | 13,512.27 | 7,032 |
| 2023-07-03 | 14,270.00 | 14,450.00 | 14,180.00 | 14,400.00 | 13,616.28 | 10,319 |
| 2023-06-30 | 14,280.00 | 14,280.00 | 14,100.00 | 14,270.00 | 13,493.36 | 5,327 |
| 2023-06-29 | 14,300.00 | 14,470.00 | 14,110.00 | 14,180.00 | 13,408.26 | 15,561 |
| 2023-06-28 | 14,270.00 | 14,480.00 | 14,240.00 | 14,310.00 | 13,531.18 | 17,099 |
| 2023-06-27 | 14,180.00 | 14,500.00 | 14,180.00 | 14,270.00 | 13,493.36 | 8,106 |
| 2023-06-26 | 14,300.00 | 14,360.00 | 14,210.00 | 14,290.00 | 13,512.27 | 9,584 |
| 2023-06-23 | 14,400.00 | 14,400.00 | 14,250.00 | 14,300.00 | 13,521.73 | 7,657 |
| 2023-06-22 | 14,400.00 | 14,400.00 | 14,270.00 | 14,340.00 | 13,559.55 | 10,772 |
| 2023-06-21 | 14,310.00 | 14,520.00 | 14,250.00 | 14,390.00 | 13,606.83 | 17,244 |
| 2023-06-20 | 14,390.00 | 14,560.00 | 14,350.00 | 14,400.00 | 13,616.28 | 16,884 |
| 2023-06-19 | 14,550.00 | 14,700.00 | 14,420.00 | 14,500.00 | 13,710.84 | 12,916 |
| 2023-06-16 | 14,740.00 | 14,740.00 | 14,460.00 | 14,550.00 | 13,758.12 | 18,645 |
| 2023-06-15 | 14,900.00 | 14,900.00 | 14,400.00 | 14,620.00 | 13,824.31 | 24,838 |
| 2023-06-14 | 14,960.00 | 14,980.00 | 14,800.00 | 14,900.00 | 14,089.07 | 19,364 |
| 2023-06-13 | 15,190.00 | 15,190.00 | 14,930.00 | 15,030.00 | 14,212.00 | 16,589 |
| 2023-06-12 | 15,400.00 | 15,400.00 | 15,030.00 | 15,040.00 | 14,221.45 | 18,411 |
| 2023-06-09 | 15,320.00 | 15,340.00 | 15,240.00 | 15,290.00 | 14,457.85 | 14,784 |
| 2023-06-08 | 15,430.00 | 15,430.00 | 15,270.00 | 15,300.00 | 14,467.30 | 7,968 |
| 2023-06-07 | 15,340.00 | 15,450.00 | 15,250.00 | 15,350.00 | 14,514.58 | 11,010 |
| 2023-06-05 | 15,430.00 | 15,430.00 | 15,260.00 | 15,350.00 | 14,514.58 | 5,680 |
| 2023-06-02 | 15,200.00 | 15,360.00 | 15,200.00 | 15,320.00 | 14,486.21 | 5,744 |
| 2023-06-01 | 15,290.00 | 15,290.00 | 15,160.00 | 15,260.00 | 14,429.48 | 5,669 |
| 2023-05-31 | 15,130.00 | 15,200.00 | 15,070.00 | 15,160.00 | 14,334.92 | 4,634 |
| 2023-05-30 | 15,380.00 | 15,380.00 | 15,050.00 | 15,160.00 | 14,334.92 | 8,029 |
| 2023-05-26 | 15,370.00 | 15,370.00 | 15,150.00 | 15,160.00 | 14,334.92 | 7,088 |
| 2023-05-25 | 15,390.00 | 15,390.00 | 15,230.00 | 15,320.00 | 14,486.21 | 3,909 |
| 2023-05-24 | 15,310.00 | 15,430.00 | 15,250.00 | 15,310.00 | 14,476.76 | 5,786 |
| 2023-05-23 | 15,300.00 | 15,460.00 | 15,200.00 | 15,370.00 | 14,533.49 | 9,603 |
| 2023-05-22 | 15,180.00 | 15,420.00 | 15,100.00 | 15,350.00 | 14,514.58 | 18,755 |
| 2023-05-19 | 15,130.00 | 15,150.00 | 14,990.00 | 15,140.00 | 14,316.01 | 3,618 |
| 2023-05-18 | 15,220.00 | 15,220.00 | 15,010.00 | 15,030.00 | 14,212.00 | 5,438 |
| 2023-05-17 | 14,880.00 | 15,130.00 | 14,870.00 | 15,100.00 | 14,278.19 | 4,894 |
| 2023-05-16 | 15,100.00 | 15,100.00 | 14,850.00 | 14,900.00 | 14,089.07 | 14,675 |
| 2023-05-15 | 15,150.00 | 15,150.00 | 14,950.00 | 15,000.00 | 14,183.63 | 10,037 |
| 2023-05-12 | 15,360.00 | 15,380.00 | 15,150.00 | 15,150.00 | 14,325.46 | 7,543 |
| 2023-05-11 | 15,400.00 | 15,490.00 | 15,260.00 | 15,400.00 | 14,561.86 | 11,209 |
| 2023-05-10 | 15,510.00 | 15,510.00 | 15,310.00 | 15,400.00 | 14,561.86 | 5,863 |
| 2023-05-09 | 15,430.00 | 15,600.00 | 15,240.00 | 15,490.00 | 14,646.96 | 12,995 |
| 2023-05-08 | 15,300.00 | 15,530.00 | 15,260.00 | 15,470.00 | 14,628.05 | 11,393 |
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.