Handok historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 20,900.00 | 21,050.00 | 20,650.00 | 21,050.00 | 19,437.39 | 16,442 |
| 2022-02-17 | 21,100.00 | 21,300.00 | 20,650.00 | 21,050.00 | 19,437.39 | 12,547 |
| 2022-02-16 | 21,000.00 | 21,150.00 | 20,850.00 | 21,100.00 | 19,483.56 | 11,662 |
| 2022-02-15 | 21,000.00 | 21,200.00 | 20,450.00 | 20,700.00 | 19,114.21 | 13,598 |
| 2022-02-14 | 21,200.00 | 21,200.00 | 20,750.00 | 21,100.00 | 19,483.56 | 16,552 |
| 2022-02-11 | 21,850.00 | 21,850.00 | 21,350.00 | 21,500.00 | 19,852.92 | 10,775 |
| 2022-02-10 | 21,600.00 | 22,200.00 | 21,600.00 | 21,950.00 | 20,268.45 | 28,254 |
| 2022-02-09 | 20,900.00 | 21,450.00 | 20,850.00 | 21,400.00 | 19,760.58 | 14,694 |
| 2022-02-08 | 21,150.00 | 21,450.00 | 20,850.00 | 20,850.00 | 19,252.72 | 13,573 |
| 2022-02-07 | 21,350.00 | 21,350.00 | 20,800.00 | 21,300.00 | 19,668.24 | 13,780 |
| 2022-02-04 | 20,850.00 | 21,150.00 | 20,650.00 | 21,000.00 | 19,391.22 | 10,779 |
| 2022-02-03 | 20,550.00 | 21,100.00 | 20,500.00 | 20,950.00 | 19,345.06 | 15,470 |
| 2022-01-28 | 19,550.00 | 20,350.00 | 19,400.00 | 20,350.00 | 18,791.02 | 30,324 |
| 2022-01-27 | 20,350.00 | 20,400.00 | 19,000.00 | 19,250.00 | 17,775.29 | 49,155 |
| 2022-01-26 | 20,400.00 | 20,750.00 | 20,250.00 | 20,250.00 | 18,698.68 | 20,631 |
| 2022-01-25 | 21,350.00 | 21,350.00 | 20,450.00 | 20,500.00 | 18,929.53 | 38,793 |
| 2022-01-24 | 21,800.00 | 21,800.00 | 20,950.00 | 21,300.00 | 19,668.24 | 45,031 |
| 2022-01-21 | 21,450.00 | 23,550.00 | 21,400.00 | 21,950.00 | 20,268.45 | 196,515 |
| 2022-01-20 | 21,150.00 | 21,500.00 | 21,050.00 | 21,450.00 | 19,806.75 | 19,670 |
| 2022-01-19 | 21,150.00 | 21,450.00 | 21,100.00 | 21,300.00 | 19,668.24 | 12,844 |
| 2022-01-18 | 21,450.00 | 21,750.00 | 21,150.00 | 21,500.00 | 19,852.92 | 20,799 |
| 2022-01-17 | 21,950.00 | 22,100.00 | 21,400.00 | 21,550.00 | 19,899.09 | 16,630 |
| 2022-01-14 | 21,850.00 | 22,000.00 | 21,700.00 | 21,950.00 | 20,268.45 | 21,168 |
| 2022-01-13 | 22,150.00 | 22,150.00 | 21,900.00 | 22,050.00 | 20,360.79 | 7,954 |
| 2022-01-12 | 22,050.00 | 22,200.00 | 22,000.00 | 22,200.00 | 20,499.29 | 15,807 |
| 2022-01-11 | 22,000.00 | 22,200.00 | 21,800.00 | 22,050.00 | 20,360.79 | 17,035 |
| 2022-01-10 | 22,400.00 | 22,400.00 | 21,950.00 | 22,150.00 | 20,453.13 | 26,828 |
| 2022-01-07 | 22,550.00 | 22,550.00 | 22,300.00 | 22,400.00 | 20,683.97 | 9,531 |
| 2022-01-06 | 22,500.00 | 22,800.00 | 22,300.00 | 22,400.00 | 20,683.97 | 28,312 |
| 2022-01-05 | 22,700.00 | 22,900.00 | 22,600.00 | 22,600.00 | 20,868.65 | 18,451 |
| 2022-01-04 | 22,800.00 | 22,900.00 | 22,700.00 | 22,900.00 | 21,145.67 | 15,090 |
| 2022-01-03 | 22,850.00 | 22,900.00 | 22,700.00 | 22,850.00 | 21,099.50 | 8,875 |
| 2021-12-30 | 22,700.00 | 22,800.00 | 22,600.00 | 22,800.00 | 21,053.33 | 13,348 |
| 2021-12-29 | 22,800.00 | 22,850.00 | 22,550.00 | 22,800.00 | 21,053.33 | 10,602 |
| 2021-12-28 | 22,800.00 | 22,850.00 | 22,500.00 | 22,750.00 | 20,683.97 | 21,892 |
| 2021-12-27 | 22,500.00 | 22,800.00 | 22,500.00 | 22,700.00 | 20,638.51 | 24,718 |
| 2021-12-24 | 22,450.00 | 22,600.00 | 22,400.00 | 22,400.00 | 20,365.76 | 15,370 |
| 2021-12-23 | 22,750.00 | 22,750.00 | 22,300.00 | 22,600.00 | 20,547.60 | 29,051 |
| 2021-12-22 | 22,800.00 | 22,900.00 | 22,550.00 | 22,700.00 | 20,638.51 | 10,779 |
| 2021-12-21 | 22,750.00 | 22,750.00 | 22,300.00 | 22,750.00 | 20,683.97 | 18,663 |
| 2021-12-20 | 22,950.00 | 23,100.00 | 22,700.00 | 22,700.00 | 20,638.51 | 19,078 |
| 2021-12-17 | 23,150.00 | 23,150.00 | 22,900.00 | 22,950.00 | 20,865.81 | 10,383 |
| 2021-12-16 | 23,200.00 | 23,250.00 | 23,000.00 | 23,150.00 | 21,047.65 | 23,713 |
| 2021-12-15 | 23,250.00 | 23,250.00 | 22,900.00 | 23,000.00 | 20,911.27 | 22,222 |
| 2021-12-14 | 22,800.00 | 23,350.00 | 22,750.00 | 23,200.00 | 21,093.11 | 29,416 |
| 2021-12-13 | 23,450.00 | 23,450.00 | 22,750.00 | 23,000.00 | 20,911.27 | 32,133 |
| 2021-12-10 | 22,700.00 | 24,100.00 | 22,650.00 | 23,250.00 | 21,138.57 | 85,741 |
| 2021-12-09 | 22,300.00 | 22,900.00 | 22,300.00 | 22,900.00 | 20,820.35 | 24,319 |
| 2021-12-08 | 22,600.00 | 22,600.00 | 22,250.00 | 22,300.00 | 20,274.84 | 16,552 |
| 2021-12-07 | 22,050.00 | 22,550.00 | 21,850.00 | 22,550.00 | 20,502.14 | 38,658 |
| 2021-12-06 | 21,900.00 | 22,100.00 | 21,750.00 | 22,100.00 | 20,093.00 | 11,075 |
| 2021-12-03 | 21,750.00 | 22,100.00 | 21,550.00 | 22,100.00 | 20,093.00 | 15,725 |
| 2021-12-02 | 21,050.00 | 21,750.00 | 21,050.00 | 21,750.00 | 19,774.79 | 17,383 |
| 2021-12-01 | 20,800.00 | 21,300.00 | 20,650.00 | 21,300.00 | 19,365.65 | 34,448 |
| 2021-11-30 | 21,750.00 | 21,900.00 | 20,700.00 | 20,950.00 | 19,047.44 | 126,799 |
| 2021-11-29 | 22,150.00 | 22,250.00 | 21,750.00 | 21,800.00 | 19,820.25 | 49,165 |
| 2021-11-26 | 22,550.00 | 22,650.00 | 22,300.00 | 22,350.00 | 20,320.30 | 26,029 |
| 2021-11-25 | 22,750.00 | 22,750.00 | 22,400.00 | 22,550.00 | 20,502.14 | 17,713 |
| 2021-11-24 | 22,650.00 | 22,700.00 | 22,400.00 | 22,650.00 | 20,593.05 | 24,047 |
| 2021-11-23 | 22,600.00 | 22,750.00 | 22,400.00 | 22,550.00 | 20,502.14 | 9,638 |
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.