Handok historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 15,290.00 | 15,350.00 | 15,120.00 | 15,300.00 | 14,467.30 | 27,514 |
| 2023-05-03 | 15,160.00 | 15,350.00 | 15,140.00 | 15,210.00 | 14,382.20 | 9,752 |
| 2023-05-02 | 15,360.00 | 15,360.00 | 15,140.00 | 15,270.00 | 14,438.93 | 6,471 |
| 2023-04-28 | 15,230.00 | 15,300.00 | 15,000.00 | 15,280.00 | 14,448.39 | 8,498 |
| 2023-04-27 | 15,280.00 | 15,280.00 | 14,930.00 | 15,180.00 | 14,353.83 | 11,185 |
| 2023-04-26 | 15,130.00 | 15,280.00 | 15,010.00 | 15,090.00 | 14,268.73 | 20,567 |
| 2023-04-25 | 15,280.00 | 15,400.00 | 14,970.00 | 15,130.00 | 14,306.55 | 16,157 |
| 2023-04-24 | 15,220.00 | 15,410.00 | 15,100.00 | 15,280.00 | 14,448.39 | 13,779 |
| 2023-04-21 | 15,410.00 | 15,600.00 | 15,340.00 | 15,370.00 | 14,533.49 | 10,307 |
| 2023-04-20 | 15,720.00 | 15,870.00 | 15,440.00 | 15,490.00 | 14,646.96 | 22,033 |
| 2023-04-19 | 15,640.00 | 16,300.00 | 15,480.00 | 15,720.00 | 14,864.44 | 33,459 |
| 2023-04-18 | 15,790.00 | 15,790.00 | 15,460.00 | 15,640.00 | 14,788.80 | 9,024 |
| 2023-04-17 | 16,000.00 | 16,000.00 | 15,770.00 | 15,790.00 | 14,930.63 | 8,007 |
| 2023-04-14 | 15,900.00 | 16,240.00 | 15,680.00 | 16,000.00 | 15,129.20 | 19,860 |
| 2023-04-13 | 15,350.00 | 15,900.00 | 15,350.00 | 15,800.00 | 14,940.09 | 23,795 |
| 2023-04-12 | 15,410.00 | 15,550.00 | 15,260.00 | 15,540.00 | 14,694.24 | 12,712 |
| 2023-04-11 | 15,120.00 | 15,380.00 | 14,900.00 | 15,320.00 | 14,486.21 | 9,140 |
| 2023-04-10 | 15,140.00 | 15,150.00 | 14,930.00 | 14,990.00 | 14,174.17 | 15,907 |
| 2023-04-07 | 15,560.00 | 15,560.00 | 15,210.00 | 15,260.00 | 14,429.48 | 8,861 |
| 2023-04-06 | 15,670.00 | 15,670.00 | 15,280.00 | 15,360.00 | 14,524.04 | 20,880 |
| 2023-04-05 | 15,250.00 | 15,710.00 | 15,150.00 | 15,670.00 | 14,817.16 | 28,389 |
| 2023-04-04 | 15,020.00 | 15,250.00 | 14,960.00 | 15,210.00 | 14,382.20 | 22,426 |
| 2023-04-03 | 15,050.00 | 15,160.00 | 14,980.00 | 15,050.00 | 14,230.91 | 10,557 |
| 2023-03-31 | 14,890.00 | 15,150.00 | 14,880.00 | 15,050.00 | 14,230.91 | 15,104 |
| 2023-03-30 | 14,770.00 | 14,900.00 | 14,650.00 | 14,890.00 | 14,079.62 | 17,287 |
| 2023-03-29 | 14,750.00 | 14,860.00 | 14,630.00 | 14,740.00 | 13,937.78 | 19,619 |
| 2023-03-28 | 14,760.00 | 14,910.00 | 14,670.00 | 14,810.00 | 14,003.97 | 11,371 |
| 2023-03-27 | 14,800.00 | 14,850.00 | 14,600.00 | 14,760.00 | 13,956.69 | 14,643 |
| 2023-03-24 | 14,940.00 | 15,080.00 | 14,650.00 | 14,900.00 | 14,089.07 | 11,961 |
| 2023-03-23 | 15,000.00 | 15,000.00 | 14,770.00 | 14,900.00 | 14,089.07 | 22,408 |
| 2023-03-22 | 15,220.00 | 15,350.00 | 14,810.00 | 15,000.00 | 14,183.63 | 57,322 |
| 2023-03-21 | 15,040.00 | 15,320.00 | 15,040.00 | 15,260.00 | 14,429.48 | 9,529 |
| 2023-03-20 | 15,050.00 | 15,190.00 | 15,010.00 | 15,100.00 | 14,278.19 | 6,181 |
| 2023-03-17 | 15,020.00 | 15,260.00 | 14,980.00 | 15,050.00 | 14,230.91 | 15,692 |
| 2023-03-16 | 15,000.00 | 15,060.00 | 14,660.00 | 15,000.00 | 14,183.63 | 22,310 |
| 2023-03-15 | 15,150.00 | 15,390.00 | 14,890.00 | 14,930.00 | 14,117.44 | 25,192 |
| 2023-03-14 | 15,700.00 | 15,700.00 | 15,090.00 | 15,100.00 | 14,278.19 | 28,328 |
| 2023-03-13 | 15,650.00 | 15,950.00 | 15,490.00 | 15,690.00 | 14,836.08 | 25,318 |
| 2023-03-10 | 16,490.00 | 16,500.00 | 16,100.00 | 16,100.00 | 15,223.76 | 15,252 |
| 2023-03-09 | 16,490.00 | 16,510.00 | 16,270.00 | 16,500.00 | 15,601.99 | 9,074 |
| 2023-03-08 | 16,520.00 | 16,630.00 | 16,330.00 | 16,510.00 | 15,611.45 | 10,703 |
| 2023-03-07 | 16,010.00 | 16,530.00 | 16,000.00 | 16,520.00 | 15,620.90 | 22,225 |
| 2023-03-06 | 16,140.00 | 16,170.00 | 16,000.00 | 16,070.00 | 15,195.39 | 18,101 |
| 2023-03-03 | 16,090.00 | 16,150.00 | 16,030.00 | 16,140.00 | 15,261.58 | 11,321 |
| 2023-03-02 | 16,280.00 | 16,280.00 | 16,000.00 | 16,080.00 | 15,204.85 | 31,804 |
| 2023-02-28 | 16,250.00 | 16,380.00 | 16,250.00 | 16,290.00 | 15,403.42 | 6,970 |
| 2023-02-27 | 16,500.00 | 16,500.00 | 16,200.00 | 16,300.00 | 15,412.88 | 17,416 |
| 2023-02-24 | 16,650.00 | 16,650.00 | 16,410.00 | 16,550.00 | 15,649.27 | 19,658 |
| 2023-02-23 | 16,530.00 | 16,690.00 | 16,530.00 | 16,640.00 | 15,734.37 | 12,532 |
| 2023-02-22 | 16,710.00 | 16,750.00 | 16,530.00 | 16,530.00 | 15,630.36 | 11,528 |
| 2023-02-21 | 16,830.00 | 16,860.00 | 16,720.00 | 16,810.00 | 15,895.12 | 8,596 |
| 2023-02-20 | 16,620.00 | 16,830.00 | 16,500.00 | 16,830.00 | 15,914.03 | 13,524 |
| 2023-02-17 | 16,600.00 | 16,780.00 | 16,540.00 | 16,620.00 | 15,715.46 | 12,202 |
| 2023-02-16 | 16,800.00 | 16,880.00 | 16,710.00 | 16,800.00 | 15,885.66 | 9,176 |
| 2023-02-15 | 17,000.00 | 17,000.00 | 16,670.00 | 16,720.00 | 15,810.02 | 10,480 |
| 2023-02-14 | 16,970.00 | 17,080.00 | 16,810.00 | 17,000.00 | 16,074.78 | 37,733 |
| 2023-02-13 | 17,180.00 | 17,180.00 | 16,900.00 | 16,940.00 | 16,018.04 | 14,120 |
| 2023-02-10 | 17,060.00 | 17,190.00 | 16,840.00 | 17,180.00 | 16,244.98 | 17,210 |
| 2023-02-09 | 16,980.00 | 17,050.00 | 16,850.00 | 17,050.00 | 16,122.06 | 8,469 |
| 2023-02-08 | 16,900.00 | 16,980.00 | 16,830.00 | 16,980.00 | 16,055.87 | 9,506 |
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.