Handok historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	20,450.00	20,450.00	20,100.00	20,300.00	18,744.85	11,313
2022-05-17	20,200.00	20,350.00	20,150.00	20,350.00	18,791.02	13,907
2022-05-16	20,450.00	20,600.00	20,200.00	20,400.00	18,837.19	11,678
2022-05-13	20,550.00	20,550.00	20,200.00	20,450.00	18,883.36	21,221
2022-05-12	20,800.00	20,800.00	20,000.00	20,250.00	18,698.68	35,456
2022-05-11	20,850.00	21,000.00	20,650.00	20,950.00	19,345.06	28,000
2022-05-10	21,300.00	21,500.00	20,750.00	21,000.00	19,391.22	37,483
2022-05-09	22,100.00	22,250.00	21,600.00	21,650.00	19,991.43	33,741
2022-05-06	22,200.00	22,300.00	21,700.00	22,300.00	20,591.63	37,836
2022-05-04	22,550.00	22,700.00	22,150.00	22,200.00	20,499.29	21,381
2022-05-03	22,500.00	22,950.00	22,400.00	22,550.00	20,822.48	42,832
2022-05-02	22,000.00	22,600.00	21,850.00	22,500.00	20,776.31	30,465
2022-04-29	22,050.00	22,150.00	21,900.00	22,000.00	20,314.62	9,457
2022-04-28	21,950.00	22,000.00	21,600.00	22,000.00	20,314.62	24,013
2022-04-27	21,550.00	21,850.00	21,500.00	21,850.00	20,176.11	20,076
2022-04-26	21,650.00	21,900.00	21,650.00	21,800.00	20,129.94	15,916
2022-04-25	21,700.00	21,950.00	21,350.00	21,800.00	20,129.94	39,855
2022-04-22	21,900.00	21,900.00	21,500.00	21,800.00	20,129.94	19,654
2022-04-21	22,000.00	22,000.00	21,800.00	21,900.00	20,222.28	11,379
2022-04-20	22,000.00	22,150.00	21,850.00	21,900.00	20,222.28	7,491
2022-04-19	21,600.00	22,000.00	21,450.00	22,000.00	20,314.62	21,418
2022-04-18	22,000.00	22,250.00	21,400.00	21,550.00	19,899.09	45,443
2022-04-15	22,000.00	22,000.00	21,650.00	21,850.00	20,176.11	12,595
2022-04-14	21,900.00	22,200.00	21,750.00	22,000.00	20,314.62	13,053
2022-04-13	21,700.00	21,950.00	21,700.00	21,900.00	20,222.28	13,052
2022-04-12	21,900.00	21,900.00	21,550.00	21,800.00	20,129.94	18,995
2022-04-11	21,750.00	22,100.00	21,650.00	21,950.00	20,268.45	37,577
2022-04-08	21,950.00	22,100.00	21,700.00	21,950.00	20,268.45	20,107
2022-04-07	21,900.00	22,050.00	21,700.00	21,950.00	20,268.45	20,177
2022-04-06	21,850.00	21,900.00	21,600.00	21,900.00	20,222.28	16,422
2022-04-05	21,950.00	22,000.00	21,850.00	21,950.00	20,268.45	8,532
2022-04-04	21,500.00	22,050.00	21,400.00	21,950.00	20,268.45	34,569
2022-04-01	21,700.00	21,750.00	21,300.00	21,500.00	19,852.92	25,609
2022-03-31	21,550.00	21,800.00	21,300.00	21,700.00	20,037.60	13,380
2022-03-30	21,400.00	21,600.00	21,300.00	21,600.00	19,945.26	9,237
2022-03-29	21,350.00	21,450.00	21,200.00	21,400.00	19,760.58	9,515
2022-03-28	21,400.00	21,500.00	21,200.00	21,250.00	19,622.07	18,533
2022-03-25	21,800.00	21,850.00	21,450.00	21,600.00	19,945.26	22,862
2022-03-24	21,800.00	21,800.00	21,500.00	21,800.00	20,129.94	9,347
2022-03-23	21,750.00	21,850.00	21,500.00	21,800.00	20,129.94	23,962
2022-03-22	21,800.00	21,850.00	21,550.00	21,800.00	20,129.94	11,378
2022-03-21	21,600.00	21,850.00	21,550.00	21,850.00	20,176.11	21,948
2022-03-18	21,250.00	21,600.00	21,100.00	21,600.00	19,945.26	19,266
2022-03-17	21,200.00	21,350.00	21,050.00	21,250.00	19,622.07	21,720
2022-03-16	21,150.00	21,150.00	20,850.00	20,950.00	19,345.06	13,035
2022-03-15	20,900.00	21,050.00	20,550.00	20,950.00	19,345.06	12,473
2022-03-14	21,050.00	21,100.00	20,750.00	21,100.00	19,483.56	14,032
2022-03-11	21,000.00	21,150.00	20,850.00	21,100.00	19,483.56	9,685
2022-03-10	20,900.00	21,100.00	20,800.00	20,950.00	19,345.06	12,146
2022-03-08	20,000.00	20,750.00	19,950.00	20,750.00	19,160.38	16,362
2022-03-07	21,000.00	21,100.00	20,550.00	20,550.00	18,975.70	17,048
2022-03-04	21,100.00	21,450.00	20,750.00	21,100.00	19,483.56	16,391
2022-03-03	20,700.00	21,250.00	20,700.00	21,100.00	19,483.56	13,359
2022-03-02	20,500.00	20,750.00	20,400.00	20,700.00	19,114.21	8,562
2022-02-28	20,100.00	20,700.00	20,050.00	20,600.00	19,021.87	13,763
2022-02-25	20,250.00	20,400.00	20,150.00	20,250.00	18,698.68	12,760
2022-02-24	20,450.00	20,500.00	19,950.00	20,150.00	18,606.34	24,970
2022-02-23	20,500.00	20,750.00	20,500.00	20,600.00	19,021.87	14,972
2022-02-22	20,750.00	20,950.00	20,500.00	20,500.00	18,929.53	19,898
2022-02-21	20,900.00	21,000.00	20,600.00	21,000.00	19,391.22	19,701

← NewerPage 19 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.