Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-02 | 585.00 | 587.00 | 578.00 | 585.00 | 1,053.79 | 52,416 |
| 2023-12-28 | 585.00 | 591.00 | 580.00 | 587.00 | 1,057.39 | 52,061 |
| 2023-12-27 | 566.00 | 592.00 | 566.00 | 585.00 | 1,053.79 | 115,834 |
| 2023-12-26 | 598.00 | 601.00 | 580.00 | 598.00 | 1,026.77 | 134,863 |
| 2023-12-22 | 600.00 | 601.00 | 596.00 | 598.00 | 1,026.77 | 55,667 |
| 2023-12-21 | 594.00 | 600.00 | 594.00 | 600.00 | 1,030.20 | 55,668 |
| 2023-12-20 | 600.00 | 604.00 | 595.00 | 597.00 | 1,025.05 | 67,364 |
| 2023-12-19 | 597.00 | 603.00 | 592.00 | 600.00 | 1,030.20 | 92,403 |
| 2023-12-18 | 607.00 | 612.00 | 596.00 | 600.00 | 1,030.20 | 151,961 |
| 2023-12-15 | 599.00 | 608.00 | 593.00 | 607.00 | 1,042.22 | 98,843 |
| 2023-12-14 | 596.00 | 601.00 | 592.00 | 596.00 | 1,023.33 | 57,260 |
| 2023-12-13 | 601.00 | 602.00 | 595.00 | 595.00 | 1,021.61 | 92,309 |
| 2023-12-12 | 599.00 | 606.00 | 596.00 | 601.00 | 1,031.92 | 83,081 |
| 2023-12-11 | 602.00 | 606.00 | 593.00 | 602.00 | 1,033.63 | 76,230 |
| 2023-12-08 | 600.00 | 606.00 | 595.00 | 602.00 | 1,033.63 | 78,205 |
| 2023-12-07 | 605.00 | 611.00 | 595.00 | 601.00 | 1,031.92 | 94,401 |
| 2023-12-06 | 605.00 | 608.00 | 599.00 | 602.00 | 1,033.63 | 91,301 |
| 2023-12-05 | 595.00 | 612.00 | 595.00 | 605.00 | 1,038.78 | 132,971 |
| 2023-12-04 | 590.00 | 600.00 | 590.00 | 599.00 | 1,028.48 | 82,003 |
| 2023-12-01 | 584.00 | 598.00 | 581.00 | 595.00 | 1,021.61 | 71,952 |
| 2023-11-30 | 596.00 | 600.00 | 573.00 | 583.00 | 1,001.01 | 230,791 |
| 2023-11-29 | 580.00 | 605.00 | 580.00 | 600.00 | 1,030.20 | 140,391 |
| 2023-11-28 | 578.00 | 585.00 | 577.00 | 582.00 | 999.29 | 108,901 |
| 2023-11-27 | 589.00 | 589.00 | 579.00 | 582.00 | 999.29 | 46,135 |
| 2023-11-24 | 582.00 | 590.00 | 580.00 | 586.00 | 1,006.16 | 264,411 |
| 2023-11-23 | 577.00 | 591.00 | 575.00 | 585.00 | 1,004.44 | 91,324 |
| 2023-11-22 | 575.00 | 579.00 | 571.00 | 577.00 | 990.71 | 44,367 |
| 2023-11-21 | 571.00 | 578.00 | 570.00 | 576.00 | 988.99 | 49,051 |
| 2023-11-20 | 565.00 | 581.00 | 565.00 | 575.00 | 987.27 | 87,934 |
| 2023-11-17 | 564.00 | 570.00 | 561.00 | 569.00 | 976.97 | 53,518 |
| 2023-11-16 | 559.00 | 566.00 | 546.00 | 563.00 | 966.67 | 70,027 |
| 2023-11-15 | 544.00 | 557.00 | 544.00 | 557.00 | 956.37 | 56,187 |
| 2023-11-14 | 538.00 | 545.00 | 538.00 | 540.00 | 927.18 | 65,291 |
| 2023-11-13 | 543.00 | 545.00 | 537.00 | 540.00 | 927.18 | 34,483 |
| 2023-11-10 | 547.00 | 548.00 | 540.00 | 542.00 | 930.61 | 39,733 |
| 2023-11-09 | 543.00 | 546.00 | 536.00 | 546.00 | 937.48 | 74,910 |
| 2023-11-08 | 539.00 | 544.00 | 539.00 | 542.00 | 930.61 | 83,929 |
| 2023-11-07 | 543.00 | 545.00 | 534.00 | 540.00 | 927.18 | 147,844 |
| 2023-11-06 | 540.00 | 542.00 | 538.00 | 541.00 | 928.90 | 73,065 |
| 2023-11-03 | 535.00 | 539.00 | 534.00 | 538.00 | 923.75 | 25,000 |
| 2023-11-02 | 530.00 | 534.00 | 530.00 | 534.00 | 916.88 | 38,559 |
| 2023-11-01 | 521.00 | 530.00 | 521.00 | 530.00 | 910.01 | 30,180 |
| 2023-10-31 | 530.00 | 532.00 | 521.00 | 521.00 | 894.56 | 65,566 |
| 2023-10-30 | 525.00 | 528.00 | 522.00 | 528.00 | 906.58 | 60,150 |
| 2023-10-27 | 524.00 | 530.00 | 522.00 | 526.00 | 903.14 | 58,940 |
| 2023-10-26 | 531.00 | 531.00 | 520.00 | 524.00 | 899.71 | 44,637 |
| 2023-10-25 | 537.00 | 538.00 | 527.00 | 532.00 | 913.44 | 36,087 |
| 2023-10-24 | 522.00 | 529.00 | 517.00 | 528.00 | 906.58 | 139,509 |
| 2023-10-23 | 535.00 | 537.00 | 524.00 | 524.00 | 899.71 | 159,501 |
| 2023-10-20 | 545.00 | 545.00 | 535.00 | 535.00 | 918.59 | 116,967 |
| 2023-10-19 | 545.00 | 555.00 | 536.00 | 545.00 | 935.76 | 196,659 |
| 2023-10-18 | 555.00 | 555.00 | 541.00 | 546.00 | 937.48 | 55,563 |
| 2023-10-17 | 547.00 | 547.00 | 541.00 | 545.00 | 935.76 | 165,042 |
| 2023-10-16 | 564.00 | 564.00 | 526.00 | 545.00 | 935.76 | 150,709 |
| 2023-10-13 | 563.00 | 564.00 | 557.00 | 559.00 | 959.80 | 58,590 |
| 2023-10-12 | 560.00 | 563.00 | 554.00 | 563.00 | 966.67 | 48,112 |
| 2023-10-11 | 558.00 | 562.00 | 555.00 | 558.00 | 958.09 | 59,575 |
| 2023-10-10 | 563.00 | 566.00 | 554.00 | 558.00 | 958.09 | 50,566 |
| 2023-10-06 | 558.00 | 566.00 | 555.00 | 563.00 | 966.67 | 43,977 |
| 2023-10-05 | 560.00 | 560.00 | 551.00 | 559.00 | 959.80 | 40,047 |
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.