Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-05 | 667.00 | 667.00 | 661.00 | 661.00 | 1,134.94 | 78,364 |
| 2023-07-04 | 671.00 | 673.00 | 665.00 | 665.00 | 1,141.80 | 139,427 |
| 2023-07-03 | 671.00 | 677.00 | 669.00 | 672.00 | 1,153.82 | 117,034 |
| 2023-06-30 | 673.00 | 675.00 | 670.00 | 671.00 | 1,152.11 | 36,623 |
| 2023-06-29 | 672.00 | 677.00 | 669.00 | 673.00 | 1,155.54 | 74,452 |
| 2023-06-28 | 674.00 | 677.00 | 668.00 | 670.00 | 1,150.39 | 116,951 |
| 2023-06-27 | 673.00 | 675.00 | 671.00 | 674.00 | 1,157.26 | 29,969 |
| 2023-06-26 | 671.00 | 676.00 | 670.00 | 673.00 | 1,155.54 | 51,460 |
| 2023-06-23 | 671.00 | 685.00 | 670.00 | 671.00 | 1,152.11 | 140,593 |
| 2023-06-22 | 686.00 | 686.00 | 678.00 | 681.00 | 1,169.28 | 50,839 |
| 2023-06-21 | 688.00 | 689.00 | 680.00 | 683.00 | 1,172.71 | 45,563 |
| 2023-06-20 | 704.00 | 704.00 | 681.00 | 688.00 | 1,181.30 | 117,454 |
| 2023-06-19 | 679.00 | 730.00 | 675.00 | 703.00 | 1,207.05 | 221,503 |
| 2023-06-16 | 680.00 | 681.00 | 677.00 | 679.00 | 1,165.84 | 44,611 |
| 2023-06-15 | 679.00 | 684.00 | 674.00 | 678.00 | 1,164.13 | 75,358 |
| 2023-06-14 | 686.00 | 691.00 | 676.00 | 679.00 | 1,165.84 | 187,935 |
| 2023-06-13 | 696.00 | 700.00 | 682.00 | 685.00 | 1,176.14 | 172,762 |
| 2023-06-12 | 693.00 | 699.00 | 693.00 | 696.00 | 1,195.03 | 57,243 |
| 2023-06-09 | 695.00 | 700.00 | 692.00 | 699.00 | 1,200.18 | 49,946 |
| 2023-06-08 | 700.00 | 700.00 | 691.00 | 695.00 | 1,193.31 | 69,628 |
| 2023-06-07 | 695.00 | 705.00 | 695.00 | 699.00 | 1,200.18 | 70,834 |
| 2023-06-05 | 694.00 | 714.00 | 689.00 | 698.00 | 1,198.47 | 160,251 |
| 2023-06-02 | 690.00 | 701.00 | 685.00 | 693.00 | 1,189.88 | 80,794 |
| 2023-06-01 | 685.00 | 692.00 | 682.00 | 686.00 | 1,177.86 | 70,839 |
| 2023-05-31 | 685.00 | 692.00 | 682.00 | 688.00 | 1,181.30 | 76,437 |
| 2023-05-30 | 676.00 | 691.00 | 675.00 | 683.00 | 1,172.71 | 64,357 |
| 2023-05-26 | 679.00 | 681.00 | 675.00 | 675.00 | 1,158.97 | 41,745 |
| 2023-05-25 | 681.00 | 683.00 | 678.00 | 681.00 | 1,169.28 | 29,420 |
| 2023-05-24 | 681.00 | 682.00 | 677.00 | 681.00 | 1,169.28 | 32,070 |
| 2023-05-23 | 684.00 | 689.00 | 679.00 | 681.00 | 1,169.28 | 66,311 |
| 2023-05-22 | 686.00 | 686.00 | 678.00 | 683.00 | 1,172.71 | 40,396 |
| 2023-05-19 | 683.00 | 683.00 | 675.00 | 683.00 | 1,172.71 | 53,907 |
| 2023-05-18 | 671.00 | 681.00 | 669.00 | 679.00 | 1,165.84 | 45,848 |
| 2023-05-17 | 665.00 | 670.00 | 665.00 | 668.00 | 1,146.96 | 76,536 |
| 2023-05-16 | 673.00 | 677.00 | 666.00 | 668.00 | 1,146.96 | 62,372 |
| 2023-05-15 | 679.00 | 679.00 | 667.00 | 672.00 | 1,153.82 | 109,904 |
| 2023-05-12 | 682.00 | 682.00 | 675.00 | 678.00 | 1,164.13 | 105,542 |
| 2023-05-11 | 680.00 | 684.00 | 679.00 | 682.00 | 1,170.99 | 107,514 |
| 2023-05-10 | 683.00 | 687.00 | 682.00 | 684.00 | 1,174.43 | 38,682 |
| 2023-05-09 | 690.00 | 691.00 | 680.00 | 683.00 | 1,172.71 | 79,558 |
| 2023-05-08 | 689.00 | 693.00 | 687.00 | 690.00 | 1,184.73 | 61,238 |
| 2023-05-04 | 690.00 | 694.00 | 686.00 | 691.00 | 1,186.45 | 34,035 |
| 2023-05-03 | 694.00 | 695.00 | 685.00 | 693.00 | 1,189.88 | 117,123 |
| 2023-05-02 | 680.00 | 695.00 | 678.00 | 695.00 | 1,193.31 | 70,131 |
| 2023-04-28 | 670.00 | 680.00 | 667.00 | 680.00 | 1,167.56 | 75,949 |
| 2023-04-27 | 671.00 | 676.00 | 665.00 | 668.00 | 1,146.96 | 96,678 |
| 2023-04-26 | 681.00 | 681.00 | 667.00 | 677.00 | 1,162.41 | 68,294 |
| 2023-04-25 | 682.00 | 690.00 | 671.00 | 676.00 | 1,160.69 | 105,412 |
| 2023-04-24 | 698.00 | 718.00 | 681.00 | 681.00 | 1,169.28 | 150,500 |
| 2023-04-21 | 706.00 | 706.00 | 650.00 | 683.00 | 1,172.71 | 645,001 |
| 2023-04-20 | 711.00 | 714.00 | 701.00 | 707.00 | 1,213.92 | 91,793 |
| 2023-04-19 | 701.00 | 721.00 | 700.00 | 712.00 | 1,222.50 | 189,047 |
| 2023-04-18 | 699.00 | 701.00 | 693.00 | 699.00 | 1,200.18 | 131,374 |
| 2023-04-17 | 691.00 | 699.00 | 691.00 | 698.00 | 1,198.47 | 129,968 |
| 2023-04-14 | 689.00 | 693.00 | 689.00 | 691.00 | 1,186.45 | 75,137 |
| 2023-04-13 | 689.00 | 694.00 | 674.00 | 689.00 | 1,183.01 | 208,733 |
| 2023-04-12 | 684.00 | 691.00 | 684.00 | 689.00 | 1,183.01 | 137,993 |
| 2023-04-11 | 680.00 | 692.00 | 678.00 | 683.00 | 1,172.71 | 224,813 |
| 2023-04-10 | 698.00 | 698.00 | 680.00 | 680.00 | 1,167.56 | 492,326 |
| 2023-04-07 | 694.00 | 700.00 | 691.00 | 698.00 | 1,198.47 | 94,075 |
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.