Handok historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	18,350.00	19,450.00	18,350.00	18,950.00	17,498.27	40,027
2022-08-11	18,250.00	18,550.00	18,250.00	18,500.00	17,082.75	5,876
2022-08-10	18,600.00	18,700.00	18,250.00	18,250.00	16,851.90	10,930
2022-08-09	18,650.00	18,850.00	18,400.00	18,700.00	17,267.42	13,080
2022-08-08	18,750.00	18,850.00	18,600.00	18,750.00	17,313.59	4,095
2022-08-05	18,350.00	18,800.00	18,350.00	18,750.00	17,313.59	18,987
2022-08-04	18,450.00	18,550.00	18,150.00	18,250.00	16,851.90	21,563
2022-08-03	18,350.00	18,500.00	18,000.00	18,450.00	17,036.58	11,057
2022-08-02	18,150.00	18,350.00	18,000.00	18,350.00	16,944.24	8,065
2022-08-01	18,150.00	18,200.00	17,950.00	18,200.00	16,805.73	9,710
2022-07-29	18,100.00	18,250.00	18,000.00	18,150.00	16,759.56	24,974
2022-07-28	18,250.00	18,400.00	18,000.00	18,100.00	16,713.39	20,926
2022-07-27	18,150.00	18,300.00	18,100.00	18,250.00	16,851.90	2,638
2022-07-26	18,250.00	18,350.00	18,000.00	18,150.00	16,759.56	9,584
2022-07-25	18,300.00	18,350.00	18,150.00	18,250.00	16,851.90	5,813
2022-07-22	18,600.00	18,600.00	18,250.00	18,400.00	16,990.41	7,771
2022-07-21	18,850.00	19,050.00	18,400.00	18,550.00	17,128.92	11,418
2022-07-20	18,750.00	19,000.00	18,450.00	18,850.00	17,405.93	27,607
2022-07-19	17,800.00	18,350.00	17,750.00	18,300.00	16,898.07	21,123
2022-07-18	17,550.00	17,850.00	17,450.00	17,850.00	16,482.54	9,802
2022-07-15	17,650.00	17,900.00	17,000.00	17,350.00	16,020.85	22,244
2022-07-14	17,700.00	17,800.00	17,500.00	17,800.00	16,436.37	5,480
2022-07-13	17,500.00	17,900.00	17,500.00	17,800.00	16,436.37	11,668
2022-07-12	18,100.00	18,150.00	17,450.00	17,700.00	16,344.03	10,693
2022-07-11	17,900.00	18,150.00	17,750.00	18,000.00	16,621.05	15,334
2022-07-08	17,650.00	17,800.00	17,500.00	17,700.00	16,344.03	9,201
2022-07-07	17,450.00	17,650.00	17,400.00	17,600.00	16,251.69	11,653
2022-07-06	17,300.00	17,500.00	17,200.00	17,350.00	16,020.85	9,621
2022-07-05	16,650.00	17,300.00	16,650.00	17,300.00	15,974.68	7,982
2022-07-04	17,100.00	17,150.00	16,500.00	16,700.00	15,420.64	19,386
2022-07-01	17,350.00	17,500.00	16,900.00	17,200.00	15,882.34	20,126
2022-06-30	17,250.00	17,450.00	17,100.00	17,350.00	16,020.85	13,033
2022-06-29	17,100.00	17,600.00	17,050.00	17,350.00	16,020.85	12,302
2022-06-28	17,400.00	17,750.00	17,350.00	17,600.00	16,251.69	8,140
2022-06-27	17,450.00	17,750.00	17,200.00	17,650.00	16,297.86	20,899
2022-06-24	16,350.00	17,200.00	16,350.00	17,200.00	15,882.34	25,230
2022-06-23	16,900.00	17,200.00	16,350.00	16,500.00	15,235.96	53,416
2022-06-22	17,850.00	18,350.00	17,000.00	17,000.00	15,697.66	50,967
2022-06-21	17,550.00	17,950.00	17,400.00	17,850.00	16,482.54	22,984
2022-06-20	18,400.00	18,400.00	17,450.00	17,800.00	16,436.37	33,097
2022-06-17	17,600.00	18,500.00	17,500.00	18,500.00	17,082.75	22,277
2022-06-16	18,800.00	19,000.00	18,200.00	18,200.00	16,805.73	16,091
2022-06-15	19,000.00	19,300.00	18,500.00	18,550.00	17,128.92	27,533
2022-06-14	18,900.00	19,400.00	18,850.00	19,250.00	17,775.29	30,377
2022-06-13	19,950.00	19,950.00	19,250.00	19,350.00	17,867.63	38,239
2022-06-10	20,250.00	20,250.00	19,950.00	20,100.00	18,560.17	9,123
2022-06-09	20,350.00	20,350.00	20,000.00	20,100.00	18,560.17	11,635
2022-06-08	20,150.00	20,450.00	20,150.00	20,350.00	18,791.02	6,881
2022-06-07	20,700.00	20,800.00	20,200.00	20,450.00	18,883.36	14,268
2022-06-03	20,800.00	20,850.00	20,600.00	20,700.00	19,114.21	5,377
2022-06-02	20,500.00	20,750.00	20,450.00	20,700.00	19,114.21	7,705
2022-05-31	20,700.00	20,750.00	20,450.00	20,700.00	19,114.21	15,158
2022-05-30	20,250.00	20,600.00	20,250.00	20,600.00	19,021.87	21,190
2022-05-27	20,150.00	20,250.00	20,100.00	20,200.00	18,652.51	13,845
2022-05-26	20,250.00	20,250.00	20,000.00	20,150.00	18,606.34	10,905
2022-05-25	20,050.00	20,250.00	20,000.00	20,200.00	18,652.51	12,340
2022-05-24	20,350.00	20,350.00	20,000.00	20,100.00	18,560.17	10,767
2022-05-23	20,300.00	20,450.00	20,200.00	20,400.00	18,837.19	13,280
2022-05-20	19,850.00	20,350.00	19,850.00	20,350.00	18,791.02	17,721
2022-05-19	20,000.00	20,050.00	19,650.00	19,900.00	18,375.49	26,995

← NewerPage 18 of 21 · 1,223 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.