Handsome historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 35,850.00 | 36,600.00 | 35,700.00 | 36,350.00 | 31,415.50 | 28,335 |
| 2022-02-17 | 36,300.00 | 37,000.00 | 35,500.00 | 35,950.00 | 31,069.80 | 79,260 |
| 2022-02-16 | 35,200.00 | 36,050.00 | 35,200.00 | 35,950.00 | 31,069.80 | 60,450 |
| 2022-02-15 | 35,900.00 | 36,400.00 | 34,800.00 | 34,850.00 | 30,119.12 | 69,964 |
| 2022-02-14 | 36,000.00 | 36,400.00 | 35,150.00 | 35,900.00 | 31,026.59 | 43,542 |
| 2022-02-11 | 36,700.00 | 37,200.00 | 35,250.00 | 36,350.00 | 31,415.50 | 66,088 |
| 2022-02-10 | 36,150.00 | 37,250.00 | 36,100.00 | 36,900.00 | 31,890.84 | 126,897 |
| 2022-02-09 | 36,100.00 | 36,750.00 | 35,200.00 | 36,000.00 | 31,113.01 | 113,969 |
| 2022-02-08 | 37,700.00 | 38,000.00 | 34,950.00 | 35,750.00 | 30,896.95 | 277,495 |
| 2022-02-07 | 35,500.00 | 38,000.00 | 34,800.00 | 37,800.00 | 32,668.66 | 209,891 |
| 2022-02-04 | 34,550.00 | 35,550.00 | 34,150.00 | 35,400.00 | 30,594.46 | 61,344 |
| 2022-02-03 | 33,600.00 | 35,400.00 | 33,600.00 | 34,550.00 | 29,859.85 | 67,582 |
| 2022-01-28 | 31,550.00 | 33,550.00 | 30,550.00 | 33,500.00 | 28,952.38 | 106,727 |
| 2022-01-27 | 33,100.00 | 33,200.00 | 31,350.00 | 31,550.00 | 27,267.10 | 110,627 |
| 2022-01-26 | 33,350.00 | 33,850.00 | 32,850.00 | 32,950.00 | 28,477.05 | 83,313 |
| 2022-01-25 | 34,450.00 | 34,850.00 | 33,300.00 | 33,600.00 | 29,038.81 | 85,968 |
| 2022-01-24 | 35,850.00 | 35,850.00 | 34,500.00 | 34,500.00 | 29,816.64 | 70,234 |
| 2022-01-21 | 36,000.00 | 36,250.00 | 34,950.00 | 35,250.00 | 30,464.82 | 91,978 |
| 2022-01-20 | 35,900.00 | 36,550.00 | 35,500.00 | 36,050.00 | 31,156.22 | 70,948 |
| 2022-01-19 | 35,300.00 | 36,100.00 | 34,950.00 | 35,650.00 | 30,810.52 | 72,832 |
| 2022-01-18 | 36,650.00 | 36,850.00 | 35,450.00 | 35,700.00 | 30,853.74 | 82,975 |
| 2022-01-17 | 35,600.00 | 36,550.00 | 35,250.00 | 36,350.00 | 31,415.50 | 75,542 |
| 2022-01-14 | 35,950.00 | 36,150.00 | 34,700.00 | 35,450.00 | 30,637.67 | 138,835 |
| 2022-01-13 | 36,100.00 | 37,350.00 | 35,800.00 | 36,100.00 | 31,199.44 | 109,850 |
| 2022-01-12 | 36,100.00 | 36,500.00 | 35,800.00 | 36,100.00 | 31,199.44 | 52,324 |
| 2022-01-11 | 36,250.00 | 37,050.00 | 35,750.00 | 35,800.00 | 30,940.16 | 50,499 |
| 2022-01-10 | 36,000.00 | 36,950.00 | 35,800.00 | 36,600.00 | 31,631.56 | 41,065 |
| 2022-01-07 | 35,900.00 | 36,650.00 | 35,900.00 | 36,200.00 | 31,285.86 | 44,020 |
| 2022-01-06 | 35,800.00 | 36,900.00 | 35,800.00 | 36,400.00 | 31,458.71 | 64,536 |
| 2022-01-05 | 35,900.00 | 36,700.00 | 35,800.00 | 36,100.00 | 31,199.44 | 50,858 |
| 2022-01-04 | 36,000.00 | 36,500.00 | 35,600.00 | 36,300.00 | 31,372.29 | 54,678 |
| 2022-01-03 | 35,700.00 | 36,050.00 | 35,500.00 | 35,950.00 | 31,069.80 | 56,807 |
| 2021-12-30 | 35,800.00 | 36,250.00 | 35,300.00 | 35,600.00 | 30,767.31 | 52,741 |
| 2021-12-29 | 35,750.00 | 36,350.00 | 35,350.00 | 36,250.00 | 31,329.07 | 65,113 |
| 2021-12-28 | 35,850.00 | 36,250.00 | 35,250.00 | 36,100.00 | 30,680.89 | 87,026 |
| 2021-12-27 | 35,750.00 | 35,800.00 | 35,450.00 | 35,550.00 | 30,213.45 | 43,787 |
| 2021-12-24 | 35,200.00 | 35,900.00 | 35,200.00 | 35,750.00 | 30,383.43 | 37,157 |
| 2021-12-23 | 36,000.00 | 36,300.00 | 35,100.00 | 35,200.00 | 29,915.99 | 49,291 |
| 2021-12-22 | 34,850.00 | 36,150.00 | 34,850.00 | 35,900.00 | 30,510.91 | 57,456 |
| 2021-12-21 | 35,050.00 | 35,250.00 | 34,400.00 | 34,750.00 | 29,533.54 | 68,735 |
| 2021-12-20 | 36,000.00 | 36,000.00 | 34,950.00 | 35,050.00 | 29,788.51 | 60,058 |
| 2021-12-17 | 36,300.00 | 36,700.00 | 35,900.00 | 36,250.00 | 30,808.37 | 30,728 |
| 2021-12-16 | 36,300.00 | 36,450.00 | 35,800.00 | 36,250.00 | 30,808.37 | 38,136 |
| 2021-12-15 | 37,200.00 | 37,300.00 | 36,250.00 | 36,250.00 | 30,808.37 | 25,214 |
| 2021-12-14 | 37,200.00 | 37,550.00 | 36,750.00 | 36,900.00 | 31,360.79 | 30,668 |
| 2021-12-13 | 37,450.00 | 37,950.00 | 37,400.00 | 37,400.00 | 31,785.74 | 36,180 |
| 2021-12-10 | 37,850.00 | 37,900.00 | 37,450.00 | 37,600.00 | 31,955.71 | 31,546 |
| 2021-12-09 | 37,300.00 | 38,000.00 | 37,250.00 | 37,850.00 | 32,168.19 | 75,031 |
| 2021-12-08 | 38,150.00 | 38,200.00 | 37,000.00 | 37,300.00 | 31,700.75 | 66,134 |
| 2021-12-07 | 36,150.00 | 37,750.00 | 36,100.00 | 37,600.00 | 31,955.71 | 85,554 |
| 2021-12-06 | 36,650.00 | 36,650.00 | 35,400.00 | 36,000.00 | 30,595.90 | 56,064 |
| 2021-12-03 | 36,050.00 | 36,850.00 | 35,550.00 | 36,600.00 | 31,105.83 | 47,051 |
| 2021-12-02 | 34,300.00 | 36,300.00 | 34,100.00 | 35,900.00 | 30,510.91 | 65,449 |
| 2021-12-01 | 35,200.00 | 35,550.00 | 34,150.00 | 34,950.00 | 29,703.52 | 113,744 |
| 2021-11-30 | 36,450.00 | 37,050.00 | 34,800.00 | 35,100.00 | 29,831.00 | 84,941 |
| 2021-11-29 | 36,500.00 | 36,950.00 | 35,500.00 | 36,450.00 | 30,978.35 | 93,603 |
| 2021-11-26 | 36,950.00 | 37,600.00 | 36,800.00 | 37,000.00 | 31,445.78 | 72,577 |
| 2021-11-25 | 37,500.00 | 38,350.00 | 36,850.00 | 37,050.00 | 31,488.28 | 103,881 |
| 2021-11-24 | 38,250.00 | 38,500.00 | 37,450.00 | 37,650.00 | 31,998.21 | 76,078 |
| 2021-11-23 | 38,000.00 | 38,600.00 | 37,800.00 | 38,400.00 | 32,635.62 | 76,980 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-02 | 750.0000 KRW |
| 2025-04-02 | 750.0000 KRW |
| 2023-12-27 | 750.0000 KRW |
| 2022-12-28 | 750.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 450.0000 KRW |
| 2019-12-27 | 450.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.