Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-29 | 622.00 | 630.00 | 617.00 | 626.00 | 1,127.64 | 91,923 |
| 2024-03-28 | 616.00 | 626.00 | 615.00 | 622.00 | 1,120.44 | 77,670 |
| 2024-03-27 | 629.00 | 629.00 | 615.00 | 615.00 | 1,107.83 | 104,716 |
| 2024-03-26 | 636.00 | 636.00 | 628.00 | 629.00 | 1,133.04 | 83,527 |
| 2024-03-25 | 634.00 | 640.00 | 632.00 | 636.00 | 1,145.65 | 55,679 |
| 2024-03-22 | 641.00 | 641.00 | 631.00 | 640.00 | 1,152.86 | 63,754 |
| 2024-03-21 | 620.00 | 640.00 | 617.00 | 640.00 | 1,152.86 | 236,477 |
| 2024-03-20 | 612.00 | 618.00 | 609.00 | 615.00 | 1,107.83 | 70,816 |
| 2024-03-19 | 623.00 | 625.00 | 610.00 | 613.00 | 1,104.22 | 169,194 |
| 2024-03-18 | 630.00 | 632.00 | 622.00 | 623.00 | 1,122.24 | 93,444 |
| 2024-03-15 | 633.00 | 637.00 | 630.00 | 630.00 | 1,134.85 | 68,708 |
| 2024-03-14 | 629.00 | 633.00 | 628.00 | 633.00 | 1,140.25 | 57,746 |
| 2024-03-13 | 620.00 | 631.00 | 618.00 | 629.00 | 1,133.04 | 96,368 |
| 2024-03-12 | 630.00 | 631.00 | 620.00 | 620.00 | 1,116.83 | 177,700 |
| 2024-03-11 | 635.00 | 640.00 | 628.00 | 629.00 | 1,133.04 | 134,568 |
| 2024-03-08 | 630.00 | 638.00 | 630.00 | 635.00 | 1,143.85 | 172,129 |
| 2024-03-07 | 646.00 | 648.00 | 630.00 | 630.00 | 1,134.85 | 131,953 |
| 2024-03-06 | 655.00 | 655.00 | 640.00 | 645.00 | 1,161.87 | 158,696 |
| 2024-03-05 | 657.00 | 675.00 | 644.00 | 655.00 | 1,179.88 | 411,050 |
| 2024-03-04 | 639.00 | 678.00 | 639.00 | 657.00 | 1,183.48 | 337,728 |
| 2024-02-29 | 643.00 | 663.00 | 640.00 | 642.00 | 1,156.46 | 320,347 |
| 2024-02-28 | 640.00 | 648.00 | 628.00 | 643.00 | 1,158.26 | 232,923 |
| 2024-02-27 | 650.00 | 664.00 | 635.00 | 640.00 | 1,152.86 | 399,783 |
| 2024-02-26 | 712.00 | 712.00 | 638.00 | 655.00 | 1,179.88 | 1,480,898 |
| 2024-02-23 | 666.00 | 702.00 | 663.00 | 696.00 | 1,253.73 | 860,665 |
| 2024-02-22 | 670.00 | 702.00 | 635.00 | 680.00 | 1,224.91 | 2,872,784 |
| 2024-02-21 | 600.00 | 659.00 | 594.00 | 655.00 | 1,179.88 | 3,189,297 |
| 2024-02-20 | 588.00 | 590.00 | 582.00 | 588.00 | 1,059.19 | 65,316 |
| 2024-02-19 | 586.00 | 589.00 | 575.00 | 588.00 | 1,059.19 | 130,910 |
| 2024-02-16 | 584.00 | 594.00 | 577.00 | 586.00 | 1,055.59 | 134,658 |
| 2024-02-15 | 584.00 | 586.00 | 577.00 | 584.00 | 1,051.98 | 114,611 |
| 2024-02-14 | 587.00 | 591.00 | 579.00 | 583.00 | 1,050.18 | 113,966 |
| 2024-02-13 | 594.00 | 596.00 | 581.00 | 587.00 | 1,057.39 | 270,637 |
| 2024-02-08 | 597.00 | 600.00 | 585.00 | 594.00 | 1,070.00 | 114,182 |
| 2024-02-07 | 590.00 | 597.00 | 588.00 | 597.00 | 1,075.40 | 43,430 |
| 2024-02-06 | 601.00 | 602.00 | 590.00 | 592.00 | 1,066.39 | 80,381 |
| 2024-02-05 | 600.00 | 604.00 | 590.00 | 597.00 | 1,075.40 | 119,066 |
| 2024-02-02 | 598.00 | 602.00 | 593.00 | 600.00 | 1,080.81 | 114,988 |
| 2024-02-01 | 582.00 | 602.00 | 576.00 | 596.00 | 1,073.60 | 209,090 |
| 2024-01-31 | 578.00 | 583.00 | 573.00 | 583.00 | 1,050.18 | 59,571 |
| 2024-01-30 | 577.00 | 583.00 | 570.00 | 577.00 | 1,039.37 | 169,911 |
| 2024-01-29 | 606.00 | 608.00 | 573.00 | 578.00 | 1,041.18 | 301,353 |
| 2024-01-26 | 609.00 | 609.00 | 592.00 | 603.00 | 1,086.21 | 133,415 |
| 2024-01-25 | 573.00 | 610.00 | 570.00 | 610.00 | 1,098.82 | 558,991 |
| 2024-01-24 | 562.00 | 580.00 | 551.00 | 579.00 | 1,042.98 | 189,670 |
| 2024-01-23 | 575.00 | 575.00 | 550.00 | 554.00 | 997.94 | 232,480 |
| 2024-01-22 | 585.00 | 586.00 | 561.00 | 569.00 | 1,024.96 | 231,820 |
| 2024-01-19 | 595.00 | 601.00 | 571.00 | 585.00 | 1,053.79 | 165,775 |
| 2024-01-18 | 590.00 | 601.00 | 583.00 | 599.00 | 1,079.00 | 143,996 |
| 2024-01-17 | 584.00 | 601.00 | 580.00 | 584.00 | 1,051.98 | 150,076 |
| 2024-01-16 | 588.00 | 596.00 | 580.00 | 584.00 | 1,051.98 | 111,129 |
| 2024-01-15 | 603.00 | 603.00 | 591.00 | 595.00 | 1,071.80 | 29,912 |
| 2024-01-12 | 598.00 | 605.00 | 589.00 | 604.00 | 1,088.01 | 83,304 |
| 2024-01-11 | 588.00 | 604.00 | 578.00 | 602.00 | 1,084.41 | 122,637 |
| 2024-01-10 | 596.00 | 597.00 | 578.00 | 587.00 | 1,057.39 | 123,337 |
| 2024-01-09 | 602.00 | 604.00 | 588.00 | 596.00 | 1,073.60 | 93,213 |
| 2024-01-08 | 597.00 | 605.00 | 592.00 | 605.00 | 1,089.81 | 147,738 |
| 2024-01-05 | 592.00 | 599.00 | 592.00 | 599.00 | 1,079.00 | 91,465 |
| 2024-01-04 | 587.00 | 596.00 | 585.00 | 595.00 | 1,071.80 | 85,788 |
| 2024-01-03 | 587.00 | 592.00 | 578.00 | 587.00 | 1,057.39 | 90,378 |
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.