Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 604.00 | 606.00 | 601.00 | 601.00 | 1,082.61 | 25,895 |
| 2024-06-27 | 609.00 | 609.00 | 600.00 | 603.00 | 1,086.21 | 79,154 |
| 2024-06-26 | 610.00 | 610.00 | 604.00 | 605.00 | 1,089.81 | 43,769 |
| 2024-06-25 | 605.00 | 609.00 | 604.00 | 609.00 | 1,097.02 | 48,927 |
| 2024-06-24 | 612.00 | 613.00 | 606.00 | 606.00 | 1,091.61 | 82,522 |
| 2024-06-21 | 615.00 | 616.00 | 611.00 | 612.00 | 1,102.42 | 119,331 |
| 2024-06-20 | 615.00 | 618.00 | 613.00 | 615.00 | 1,107.83 | 70,051 |
| 2024-06-19 | 619.00 | 621.00 | 615.00 | 617.00 | 1,111.43 | 131,132 |
| 2024-06-18 | 615.00 | 620.00 | 615.00 | 619.00 | 1,115.03 | 49,982 |
| 2024-06-17 | 616.00 | 617.00 | 615.00 | 617.00 | 1,111.43 | 38,234 |
| 2024-06-14 | 617.00 | 618.00 | 614.00 | 616.00 | 1,109.63 | 18,568 |
| 2024-06-13 | 619.00 | 619.00 | 614.00 | 617.00 | 1,111.43 | 57,395 |
| 2024-06-12 | 616.00 | 619.00 | 613.00 | 616.00 | 1,109.63 | 71,616 |
| 2024-06-11 | 617.00 | 619.00 | 614.00 | 616.00 | 1,109.63 | 42,886 |
| 2024-06-10 | 617.00 | 620.00 | 615.00 | 617.00 | 1,111.43 | 24,907 |
| 2024-06-07 | 616.00 | 619.00 | 614.00 | 617.00 | 1,111.43 | 49,198 |
| 2024-06-05 | 619.00 | 619.00 | 614.00 | 618.00 | 1,113.23 | 85,116 |
| 2024-06-04 | 618.00 | 623.00 | 617.00 | 619.00 | 1,115.03 | 49,569 |
| 2024-06-03 | 620.00 | 625.00 | 618.00 | 622.00 | 1,120.44 | 70,923 |
| 2024-05-31 | 614.00 | 619.00 | 613.00 | 619.00 | 1,115.03 | 39,988 |
| 2024-05-30 | 615.00 | 616.00 | 610.00 | 614.00 | 1,106.02 | 48,194 |
| 2024-05-29 | 616.00 | 622.00 | 615.00 | 616.00 | 1,109.63 | 63,632 |
| 2024-05-28 | 625.00 | 626.00 | 618.00 | 620.00 | 1,116.83 | 76,816 |
| 2024-05-27 | 625.00 | 628.00 | 618.00 | 625.00 | 1,125.84 | 92,681 |
| 2024-05-24 | 630.00 | 630.00 | 622.00 | 625.00 | 1,125.84 | 34,034 |
| 2024-05-23 | 622.00 | 629.00 | 622.00 | 627.00 | 1,129.44 | 65,368 |
| 2024-05-22 | 630.00 | 633.00 | 620.00 | 622.00 | 1,120.44 | 100,792 |
| 2024-05-21 | 631.00 | 636.00 | 630.00 | 631.00 | 1,136.65 | 71,348 |
| 2024-05-20 | 631.00 | 637.00 | 627.00 | 632.00 | 1,138.45 | 161,539 |
| 2024-05-17 | 631.00 | 635.00 | 626.00 | 631.00 | 1,136.65 | 95,534 |
| 2024-05-16 | 625.00 | 632.00 | 623.00 | 631.00 | 1,136.65 | 218,980 |
| 2024-05-14 | 620.00 | 625.00 | 620.00 | 623.00 | 1,122.24 | 90,760 |
| 2024-05-13 | 620.00 | 622.00 | 618.00 | 621.00 | 1,118.63 | 49,445 |
| 2024-05-10 | 617.00 | 621.00 | 617.00 | 620.00 | 1,116.83 | 53,635 |
| 2024-05-09 | 615.00 | 622.00 | 611.00 | 618.00 | 1,113.23 | 51,128 |
| 2024-05-08 | 613.00 | 617.00 | 610.00 | 615.00 | 1,107.83 | 29,365 |
| 2024-05-07 | 618.00 | 619.00 | 613.00 | 613.00 | 1,104.22 | 45,263 |
| 2024-05-03 | 620.00 | 620.00 | 613.00 | 617.00 | 1,111.43 | 47,391 |
| 2024-05-02 | 620.00 | 621.00 | 615.00 | 619.00 | 1,115.03 | 26,380 |
| 2024-04-30 | 619.00 | 623.00 | 617.00 | 620.00 | 1,116.83 | 52,998 |
| 2024-04-29 | 621.00 | 622.00 | 617.00 | 620.00 | 1,116.83 | 43,851 |
| 2024-04-26 | 618.00 | 620.00 | 616.00 | 620.00 | 1,116.83 | 46,050 |
| 2024-04-25 | 614.00 | 620.00 | 612.00 | 618.00 | 1,113.23 | 55,814 |
| 2024-04-24 | 615.00 | 618.00 | 613.00 | 617.00 | 1,111.43 | 82,609 |
| 2024-04-23 | 605.00 | 614.00 | 605.00 | 614.00 | 1,106.02 | 35,021 |
| 2024-04-22 | 592.00 | 608.00 | 592.00 | 608.00 | 1,095.22 | 41,888 |
| 2024-04-19 | 600.00 | 600.00 | 586.00 | 596.00 | 1,073.60 | 57,767 |
| 2024-04-18 | 592.00 | 603.00 | 592.00 | 597.00 | 1,075.40 | 48,887 |
| 2024-04-17 | 584.00 | 595.00 | 584.00 | 593.00 | 1,068.20 | 91,489 |
| 2024-04-16 | 600.00 | 601.00 | 586.00 | 590.00 | 1,062.79 | 107,189 |
| 2024-04-15 | 603.00 | 603.00 | 580.00 | 601.00 | 1,082.61 | 132,176 |
| 2024-04-12 | 607.00 | 611.00 | 605.00 | 605.00 | 1,089.81 | 54,073 |
| 2024-04-11 | 609.00 | 612.00 | 605.00 | 609.00 | 1,097.02 | 45,238 |
| 2024-04-09 | 610.00 | 614.00 | 608.00 | 613.00 | 1,104.22 | 68,381 |
| 2024-04-08 | 613.00 | 615.00 | 608.00 | 613.00 | 1,104.22 | 65,433 |
| 2024-04-05 | 606.00 | 615.00 | 606.00 | 613.00 | 1,104.22 | 107,047 |
| 2024-04-04 | 613.00 | 618.00 | 607.00 | 609.00 | 1,097.02 | 107,991 |
| 2024-04-03 | 614.00 | 617.00 | 609.00 | 613.00 | 1,104.22 | 102,563 |
| 2024-04-02 | 631.00 | 631.00 | 610.00 | 614.00 | 1,106.02 | 204,491 |
| 2024-04-01 | 630.00 | 630.00 | 620.00 | 629.00 | 1,133.04 | 81,074 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 28.0000 KRW |
| 2022-12-28 | 28.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.