Handok historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 14,490.00 | 15,080.00 | 14,460.00 | 14,900.00 | 14,401.47 | 157,415 |
| 2024-10-25 | 14,460.00 | 15,500.00 | 14,460.00 | 14,510.00 | 14,024.52 | 433,822 |
| 2024-10-24 | 14,900.00 | 15,510.00 | 14,680.00 | 14,730.00 | 14,237.16 | 246,470 |
| 2024-10-23 | 16,290.00 | 16,730.00 | 15,230.00 | 15,290.00 | 14,778.42 | 1,103,572 |
| 2024-10-22 | 15,750.00 | 16,300.00 | 14,900.00 | 15,160.00 | 14,652.77 | 812,040 |
| 2024-10-21 | 15,650.00 | 16,170.00 | 15,390.00 | 15,520.00 | 15,000.72 | 667,102 |
| 2024-10-18 | 16,140.00 | 16,520.00 | 15,700.00 | 15,880.00 | 15,348.68 | 882,804 |
| 2024-10-17 | 14,340.00 | 18,170.00 | 14,050.00 | 16,420.00 | 15,870.61 | 6,718,528 |
| 2024-10-16 | 14,110.00 | 16,830.00 | 13,220.00 | 14,680.00 | 14,188.83 | 2,143,678 |
| 2024-10-15 | 13,340.00 | 14,670.00 | 13,290.00 | 14,160.00 | 13,686.23 | 234,571 |
| 2024-10-14 | 13,250.00 | 13,440.00 | 13,250.00 | 13,340.00 | 12,893.66 | 23,082 |
| 2024-10-11 | 13,290.00 | 13,420.00 | 13,270.00 | 13,360.00 | 12,912.99 | 16,034 |
| 2024-10-10 | 13,260.00 | 13,420.00 | 13,260.00 | 13,360.00 | 12,912.99 | 21,070 |
| 2024-10-08 | 13,410.00 | 13,510.00 | 13,250.00 | 13,250.00 | 12,806.67 | 23,690 |
| 2024-10-07 | 13,530.00 | 13,600.00 | 13,370.00 | 13,500.00 | 13,048.31 | 32,454 |
| 2024-10-04 | 13,400.00 | 13,640.00 | 13,400.00 | 13,620.00 | 13,164.29 | 14,289 |
| 2024-10-02 | 13,620.00 | 13,740.00 | 13,460.00 | 13,520.00 | 13,067.64 | 35,119 |
| 2024-09-30 | 13,930.00 | 13,930.00 | 13,650.00 | 13,750.00 | 13,289.94 | 34,323 |
| 2024-09-27 | 13,980.00 | 13,980.00 | 13,810.00 | 13,850.00 | 13,386.60 | 25,315 |
| 2024-09-26 | 13,870.00 | 14,040.00 | 13,760.00 | 13,980.00 | 13,512.25 | 30,029 |
| 2024-09-25 | 14,250.00 | 14,300.00 | 13,810.00 | 13,810.00 | 13,347.94 | 47,658 |
| 2024-09-24 | 14,450.00 | 14,500.00 | 14,130.00 | 14,250.00 | 13,773.22 | 39,106 |
| 2024-09-23 | 14,520.00 | 14,590.00 | 14,310.00 | 14,400.00 | 13,918.20 | 42,369 |
| 2024-09-20 | 14,110.00 | 14,490.00 | 14,000.00 | 14,480.00 | 13,995.52 | 56,659 |
| 2024-09-19 | 13,970.00 | 14,270.00 | 13,970.00 | 14,080.00 | 13,608.90 | 44,529 |
| 2024-09-13 | 13,980.00 | 14,110.00 | 13,810.00 | 13,940.00 | 13,473.59 | 33,715 |
| 2024-09-12 | 13,970.00 | 14,030.00 | 13,830.00 | 13,970.00 | 13,502.58 | 47,490 |
| 2024-09-11 | 13,940.00 | 14,390.00 | 13,770.00 | 13,780.00 | 13,318.94 | 74,416 |
| 2024-09-10 | 14,000.00 | 15,840.00 | 13,800.00 | 14,080.00 | 13,608.90 | 349,718 |
| 2024-09-09 | 13,700.00 | 14,090.00 | 13,420.00 | 13,980.00 | 13,512.25 | 62,740 |
| 2024-09-06 | 13,910.00 | 14,080.00 | 13,600.00 | 13,800.00 | 13,338.27 | 48,298 |
| 2024-09-05 | 14,200.00 | 14,270.00 | 13,820.00 | 14,050.00 | 13,579.91 | 47,073 |
| 2024-09-04 | 14,140.00 | 14,390.00 | 14,000.00 | 14,150.00 | 13,676.56 | 44,460 |
| 2024-09-03 | 14,690.00 | 14,960.00 | 14,550.00 | 14,650.00 | 14,159.83 | 39,697 |
| 2024-09-02 | 14,620.00 | 14,740.00 | 14,420.00 | 14,620.00 | 14,130.84 | 31,825 |
| 2024-08-30 | 14,300.00 | 14,870.00 | 14,300.00 | 14,780.00 | 14,285.48 | 65,817 |
| 2024-08-29 | 14,390.00 | 14,460.00 | 14,070.00 | 14,220.00 | 13,744.22 | 34,556 |
| 2024-08-28 | 14,460.00 | 14,610.00 | 14,330.00 | 14,400.00 | 13,918.20 | 39,568 |
| 2024-08-27 | 14,400.00 | 14,560.00 | 14,370.00 | 14,550.00 | 14,063.18 | 21,397 |
| 2024-08-26 | 14,700.00 | 14,800.00 | 14,410.00 | 14,440.00 | 13,956.86 | 28,168 |
| 2024-08-23 | 14,580.00 | 14,720.00 | 14,340.00 | 14,700.00 | 14,208.16 | 43,565 |
| 2024-08-22 | 14,800.00 | 14,900.00 | 14,560.00 | 14,610.00 | 14,121.17 | 26,968 |
| 2024-08-21 | 15,150.00 | 15,320.00 | 14,500.00 | 14,900.00 | 14,401.47 | 70,985 |
| 2024-08-20 | 15,500.00 | 15,980.00 | 15,150.00 | 15,240.00 | 14,730.09 | 60,709 |
| 2024-08-19 | 15,410.00 | 15,440.00 | 15,190.00 | 15,420.00 | 14,904.07 | 38,688 |
| 2024-08-16 | 15,310.00 | 15,450.00 | 15,180.00 | 15,430.00 | 14,913.73 | 27,874 |
| 2024-08-14 | 15,250.00 | 15,390.00 | 15,120.00 | 15,310.00 | 14,797.75 | 45,571 |
| 2024-08-13 | 15,510.00 | 15,720.00 | 15,110.00 | 15,190.00 | 14,681.76 | 40,056 |
| 2024-08-12 | 15,650.00 | 15,920.00 | 15,610.00 | 15,740.00 | 15,213.36 | 60,149 |
| 2024-08-09 | 15,290.00 | 16,100.00 | 15,120.00 | 15,670.00 | 15,145.70 | 204,663 |
| 2024-08-08 | 15,100.00 | 15,200.00 | 14,750.00 | 15,070.00 | 14,565.78 | 60,069 |
| 2024-08-07 | 14,500.00 | 15,250.00 | 14,360.00 | 15,080.00 | 14,575.44 | 86,036 |
| 2024-08-06 | 13,700.00 | 14,500.00 | 13,700.00 | 14,240.00 | 13,763.55 | 91,640 |
| 2024-08-05 | 14,950.00 | 14,950.00 | 13,210.00 | 13,720.00 | 13,260.95 | 140,763 |
| 2024-08-02 | 15,770.00 | 15,770.00 | 15,210.00 | 15,330.00 | 14,817.08 | 116,039 |
| 2024-08-01 | 15,930.00 | 16,020.00 | 15,710.00 | 15,770.00 | 15,242.36 | 59,439 |
| 2024-07-31 | 16,200.00 | 16,300.00 | 15,600.00 | 15,800.00 | 15,271.35 | 77,350 |
| 2024-07-30 | 16,200.00 | 16,400.00 | 16,080.00 | 16,100.00 | 15,561.32 | 61,088 |
| 2024-07-29 | 16,050.00 | 16,350.00 | 15,960.00 | 16,140.00 | 15,599.98 | 66,567 |
| 2024-07-26 | 16,180.00 | 16,180.00 | 15,800.00 | 16,040.00 | 15,503.32 | 71,582 |
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.