Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-04 | 563.00 | 563.00 | 551.00 | 559.00 | 959.80 | 65,912 |
| 2023-09-27 | 560.00 | 563.00 | 553.00 | 562.00 | 964.95 | 42,959 |
| 2023-09-26 | 564.00 | 564.00 | 555.00 | 560.00 | 961.52 | 58,176 |
| 2023-09-25 | 569.00 | 569.00 | 558.00 | 564.00 | 968.39 | 52,694 |
| 2023-09-22 | 566.00 | 570.00 | 527.00 | 569.00 | 976.97 | 167,835 |
| 2023-09-21 | 571.00 | 571.00 | 560.00 | 567.00 | 973.54 | 107,130 |
| 2023-09-20 | 573.00 | 573.00 | 568.00 | 572.00 | 982.12 | 45,190 |
| 2023-09-19 | 575.00 | 576.00 | 566.00 | 573.00 | 983.84 | 65,630 |
| 2023-09-18 | 576.00 | 579.00 | 572.00 | 572.00 | 982.12 | 51,724 |
| 2023-09-15 | 568.00 | 577.00 | 568.00 | 575.00 | 987.27 | 79,421 |
| 2023-09-14 | 563.00 | 577.00 | 563.00 | 570.00 | 978.69 | 59,728 |
| 2023-09-13 | 567.00 | 573.00 | 564.00 | 568.00 | 975.26 | 86,359 |
| 2023-09-12 | 577.00 | 577.00 | 567.00 | 570.00 | 978.69 | 48,715 |
| 2023-09-11 | 575.00 | 579.00 | 570.00 | 575.00 | 987.27 | 97,893 |
| 2023-09-08 | 578.00 | 578.00 | 570.00 | 576.00 | 988.99 | 74,946 |
| 2023-09-07 | 589.00 | 589.00 | 572.00 | 578.00 | 992.43 | 83,599 |
| 2023-09-06 | 592.00 | 596.00 | 585.00 | 585.00 | 1,004.44 | 80,279 |
| 2023-09-05 | 585.00 | 596.00 | 583.00 | 593.00 | 1,018.18 | 90,269 |
| 2023-09-04 | 588.00 | 593.00 | 582.00 | 587.00 | 1,007.88 | 80,998 |
| 2023-09-01 | 573.00 | 588.00 | 573.00 | 587.00 | 1,007.88 | 147,751 |
| 2023-08-31 | 574.00 | 580.00 | 570.00 | 578.00 | 992.43 | 80,221 |
| 2023-08-30 | 572.00 | 588.00 | 568.00 | 576.00 | 988.99 | 99,150 |
| 2023-08-29 | 564.00 | 572.00 | 563.00 | 569.00 | 976.97 | 55,182 |
| 2023-08-28 | 558.00 | 563.00 | 555.00 | 562.00 | 964.95 | 55,351 |
| 2023-08-25 | 560.00 | 560.00 | 550.00 | 557.00 | 956.37 | 49,862 |
| 2023-08-24 | 557.00 | 565.00 | 553.00 | 560.00 | 961.52 | 68,413 |
| 2023-08-23 | 555.00 | 570.00 | 551.00 | 557.00 | 956.37 | 53,684 |
| 2023-08-22 | 565.00 | 565.00 | 551.00 | 554.00 | 951.22 | 158,233 |
| 2023-08-21 | 556.00 | 567.00 | 551.00 | 565.00 | 970.10 | 77,304 |
| 2023-08-18 | 557.00 | 583.00 | 549.00 | 560.00 | 961.52 | 137,435 |
| 2023-08-17 | 548.00 | 556.00 | 533.00 | 556.00 | 954.65 | 446,392 |
| 2023-08-16 | 586.00 | 586.00 | 544.00 | 560.00 | 961.52 | 807,453 |
| 2023-08-14 | 586.00 | 590.00 | 580.00 | 589.00 | 1,011.31 | 213,515 |
| 2023-08-11 | 590.00 | 600.00 | 587.00 | 594.00 | 1,019.90 | 156,633 |
| 2023-08-10 | 588.00 | 598.00 | 587.00 | 593.00 | 1,018.18 | 198,774 |
| 2023-08-09 | 600.00 | 602.00 | 589.00 | 594.00 | 1,019.90 | 98,135 |
| 2023-08-08 | 609.00 | 612.00 | 600.00 | 600.00 | 1,030.20 | 70,493 |
| 2023-08-07 | 607.00 | 611.00 | 604.00 | 609.00 | 1,045.65 | 55,066 |
| 2023-08-04 | 610.00 | 613.00 | 606.00 | 610.00 | 1,047.37 | 38,427 |
| 2023-08-03 | 600.00 | 612.00 | 596.00 | 610.00 | 1,047.37 | 132,094 |
| 2023-08-02 | 600.00 | 603.00 | 595.00 | 600.00 | 1,030.20 | 104,514 |
| 2023-08-01 | 598.00 | 601.00 | 594.00 | 600.00 | 1,030.20 | 64,293 |
| 2023-07-31 | 601.00 | 602.00 | 593.00 | 598.00 | 1,026.77 | 69,458 |
| 2023-07-28 | 587.00 | 643.00 | 582.00 | 599.00 | 1,028.48 | 235,201 |
| 2023-07-27 | 567.00 | 589.00 | 563.00 | 583.00 | 1,001.01 | 74,623 |
| 2023-07-26 | 600.00 | 602.00 | 561.00 | 564.00 | 968.39 | 477,166 |
| 2023-07-25 | 619.00 | 621.00 | 602.00 | 604.00 | 1,037.07 | 240,931 |
| 2023-07-24 | 628.00 | 630.00 | 618.00 | 619.00 | 1,062.82 | 141,649 |
| 2023-07-21 | 634.00 | 634.00 | 627.00 | 630.00 | 1,081.71 | 33,083 |
| 2023-07-20 | 627.00 | 633.00 | 625.00 | 633.00 | 1,086.86 | 40,067 |
| 2023-07-19 | 629.00 | 631.00 | 626.00 | 629.00 | 1,079.99 | 56,556 |
| 2023-07-18 | 638.00 | 638.00 | 626.00 | 630.00 | 1,081.71 | 170,067 |
| 2023-07-17 | 635.00 | 637.00 | 631.00 | 633.00 | 1,086.86 | 76,557 |
| 2023-07-14 | 637.00 | 639.00 | 631.00 | 635.00 | 1,090.29 | 127,238 |
| 2023-07-13 | 640.00 | 645.00 | 635.00 | 635.00 | 1,090.29 | 134,068 |
| 2023-07-12 | 647.00 | 652.00 | 638.00 | 640.00 | 1,098.88 | 97,599 |
| 2023-07-11 | 643.00 | 652.00 | 640.00 | 645.00 | 1,107.46 | 90,789 |
| 2023-07-10 | 643.00 | 646.00 | 639.00 | 643.00 | 1,104.03 | 97,811 |
| 2023-07-07 | 649.00 | 650.00 | 644.00 | 646.00 | 1,109.18 | 76,830 |
| 2023-07-06 | 661.00 | 662.00 | 648.00 | 649.00 | 1,114.33 | 191,765 |
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.