Handok historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	16,800.00	16,900.00	16,550.00	16,800.00	15,512.98	17,680
2022-11-10	16,500.00	16,600.00	16,350.00	16,550.00	15,282.13	3,233
2022-11-09	16,650.00	16,650.00	16,450.00	16,600.00	15,328.30	4,513
2022-11-08	16,350.00	16,600.00	16,150.00	16,600.00	15,328.30	13,969
2022-11-07	16,150.00	16,300.00	15,950.00	16,150.00	14,912.78	5,780
2022-11-04	15,950.00	16,300.00	15,850.00	16,150.00	14,912.78	7,148
2022-11-03	15,800.00	16,300.00	15,750.00	16,150.00	14,912.78	13,316
2022-11-02	16,200.00	16,400.00	16,000.00	16,150.00	14,912.78	12,903
2022-11-01	16,100.00	16,450.00	15,950.00	16,200.00	14,958.94	22,285
2022-10-31	15,300.00	18,050.00	15,150.00	16,200.00	14,958.94	240,851
2022-10-28	14,850.00	15,600.00	14,650.00	15,300.00	14,127.89	26,277
2022-10-27	14,350.00	15,050.00	14,250.00	14,850.00	13,712.37	18,485
2022-10-26	14,550.00	14,650.00	14,200.00	14,300.00	13,204.50	8,939
2022-10-25	14,500.00	14,700.00	14,300.00	14,450.00	13,343.01	11,203
2022-10-24	14,500.00	14,750.00	14,450.00	14,500.00	13,389.18	7,057
2022-10-21	14,500.00	14,700.00	14,300.00	14,400.00	13,296.84	7,673
2022-10-20	14,950.00	14,950.00	14,600.00	14,700.00	13,573.86	9,078
2022-10-19	14,750.00	15,050.00	14,650.00	14,900.00	13,758.54	14,444
2022-10-18	14,550.00	14,800.00	14,500.00	14,600.00	13,481.52	8,254
2022-10-17	14,100.00	14,700.00	14,100.00	14,550.00	13,435.35	9,539
2022-10-14	14,150.00	14,500.00	14,150.00	14,400.00	13,296.84	8,153
2022-10-13	14,250.00	14,350.00	13,900.00	14,100.00	13,019.82	12,555
2022-10-12	14,300.00	14,500.00	14,150.00	14,400.00	13,296.84	11,493
2022-10-11	15,250.00	15,250.00	14,250.00	14,300.00	13,204.50	29,236
2022-10-07	15,200.00	15,400.00	15,150.00	15,250.00	14,081.72	10,643
2022-10-06	15,000.00	15,450.00	14,900.00	15,350.00	14,174.06	13,493
2022-10-05	15,150.00	15,200.00	14,800.00	14,900.00	13,758.54	12,451
2022-10-04	14,800.00	15,150.00	14,800.00	15,150.00	13,989.38	14,420
2022-09-30	14,750.00	14,900.00	14,550.00	14,800.00	13,666.20	18,926
2022-09-29	15,000.00	15,250.00	14,850.00	14,850.00	13,712.37	18,198
2022-09-28	15,000.00	15,300.00	14,750.00	14,900.00	13,758.54	34,653
2022-09-27	15,300.00	15,450.00	15,100.00	15,250.00	14,081.72	13,615
2022-09-26	15,800.00	16,000.00	15,250.00	15,450.00	14,266.40	29,264
2022-09-23	16,400.00	16,400.00	16,050.00	16,100.00	14,866.61	14,970
2022-09-22	16,450.00	16,550.00	16,100.00	16,550.00	15,282.13	20,818
2022-09-21	16,700.00	16,800.00	16,400.00	16,600.00	15,328.30	14,066
2022-09-20	16,700.00	16,900.00	16,650.00	16,700.00	15,420.64	10,641
2022-09-19	17,000.00	17,100.00	16,300.00	16,850.00	15,559.15	30,580
2022-09-16	17,100.00	17,150.00	16,800.00	17,000.00	15,697.66	11,529
2022-09-15	17,200.00	17,250.00	16,950.00	17,050.00	15,743.83	4,802
2022-09-14	17,000.00	17,200.00	16,850.00	17,200.00	15,882.34	12,906
2022-09-13	16,950.00	17,450.00	16,950.00	17,250.00	15,928.51	13,652
2022-09-08	16,850.00	16,900.00	16,650.00	16,850.00	15,559.15	7,842
2022-09-07	16,850.00	16,950.00	16,500.00	16,750.00	15,466.81	15,279
2022-09-06	16,800.00	17,100.00	16,800.00	17,050.00	15,743.83	11,374
2022-09-05	16,900.00	17,150.00	16,800.00	16,800.00	15,512.98	6,538
2022-09-02	17,100.00	17,450.00	17,000.00	17,050.00	15,743.83	10,005
2022-09-01	17,300.00	17,550.00	16,950.00	17,100.00	15,790.00	13,834
2022-08-31	17,100.00	17,500.00	16,950.00	17,300.00	15,974.68	8,523
2022-08-30	16,900.00	17,200.00	16,900.00	17,200.00	15,882.34	14,506
2022-08-29	17,150.00	17,400.00	17,000.00	17,000.00	15,697.66	29,040
2022-08-26	17,900.00	18,000.00	17,650.00	17,800.00	16,436.37	14,136
2022-08-25	17,550.00	17,800.00	17,500.00	17,750.00	16,390.20	8,886
2022-08-24	17,500.00	18,000.00	17,350.00	17,550.00	16,205.52	15,400
2022-08-23	17,450.00	17,800.00	17,400.00	17,700.00	16,344.03	17,572
2022-08-22	17,950.00	18,050.00	17,750.00	17,800.00	16,436.37	8,978
2022-08-19	18,300.00	18,300.00	18,000.00	18,200.00	16,805.73	8,844
2022-08-18	18,400.00	18,400.00	18,100.00	18,350.00	16,944.24	17,063
2022-08-17	18,900.00	18,950.00	18,450.00	18,550.00	17,128.92	13,091
2022-08-16	19,000.00	19,100.00	18,750.00	18,900.00	17,452.10	9,710

← NewerPage 17 of 21 · 1,228 trading daysOlder →

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.