Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-06 | 693.00 | 696.00 | 689.00 | 692.00 | 1,188.16 | 144,767 |
| 2023-04-05 | 691.00 | 700.00 | 691.00 | 694.00 | 1,191.60 | 95,920 |
| 2023-04-04 | 700.00 | 700.00 | 690.00 | 693.00 | 1,189.88 | 181,276 |
| 2023-04-03 | 693.00 | 701.00 | 691.00 | 696.00 | 1,195.03 | 113,880 |
| 2023-03-31 | 700.00 | 702.00 | 691.00 | 699.00 | 1,200.18 | 130,456 |
| 2023-03-30 | 701.00 | 704.00 | 695.00 | 701.00 | 1,203.62 | 188,634 |
| 2023-03-29 | 696.00 | 715.00 | 690.00 | 701.00 | 1,203.62 | 300,446 |
| 2023-03-28 | 695.00 | 700.00 | 693.00 | 695.00 | 1,193.31 | 84,711 |
| 2023-03-27 | 705.00 | 705.00 | 689.00 | 699.00 | 1,200.18 | 114,460 |
| 2023-03-24 | 704.00 | 709.00 | 701.00 | 705.00 | 1,210.48 | 50,437 |
| 2023-03-23 | 694.00 | 716.00 | 689.00 | 705.00 | 1,210.48 | 305,515 |
| 2023-03-22 | 701.00 | 705.00 | 696.00 | 697.00 | 1,196.75 | 63,146 |
| 2023-03-21 | 703.00 | 705.00 | 698.00 | 700.00 | 1,201.90 | 70,803 |
| 2023-03-20 | 703.00 | 706.00 | 698.00 | 703.00 | 1,207.05 | 81,740 |
| 2023-03-17 | 705.00 | 705.00 | 697.00 | 703.00 | 1,207.05 | 64,494 |
| 2023-03-16 | 719.00 | 719.00 | 697.00 | 700.00 | 1,201.90 | 240,152 |
| 2023-03-15 | 719.00 | 723.00 | 717.00 | 720.00 | 1,236.24 | 36,876 |
| 2023-03-14 | 715.00 | 730.00 | 713.00 | 717.00 | 1,231.09 | 240,719 |
| 2023-03-13 | 715.00 | 718.00 | 711.00 | 716.00 | 1,229.37 | 55,927 |
| 2023-03-10 | 726.00 | 727.00 | 718.00 | 718.00 | 1,232.81 | 137,931 |
| 2023-03-09 | 726.00 | 733.00 | 723.00 | 728.00 | 1,249.98 | 92,524 |
| 2023-03-08 | 729.00 | 730.00 | 724.00 | 727.00 | 1,248.26 | 37,263 |
| 2023-03-07 | 728.00 | 730.00 | 723.00 | 726.00 | 1,246.54 | 71,427 |
| 2023-03-06 | 732.00 | 734.00 | 728.00 | 728.00 | 1,249.98 | 66,594 |
| 2023-03-03 | 734.00 | 740.00 | 730.00 | 732.00 | 1,256.84 | 54,728 |
| 2023-03-02 | 731.00 | 737.00 | 729.00 | 733.00 | 1,258.56 | 83,388 |
| 2023-02-28 | 726.00 | 734.00 | 726.00 | 731.00 | 1,255.13 | 24,094 |
| 2023-02-27 | 732.00 | 732.00 | 724.00 | 727.00 | 1,248.26 | 36,767 |
| 2023-02-24 | 731.00 | 733.00 | 726.00 | 732.00 | 1,256.84 | 51,412 |
| 2023-02-23 | 726.00 | 733.00 | 720.00 | 733.00 | 1,258.56 | 77,629 |
| 2023-02-22 | 729.00 | 730.00 | 722.00 | 729.00 | 1,251.69 | 101,177 |
| 2023-02-21 | 738.00 | 740.00 | 727.00 | 731.00 | 1,255.13 | 109,746 |
| 2023-02-20 | 735.00 | 742.00 | 725.00 | 738.00 | 1,267.15 | 122,479 |
| 2023-02-17 | 736.00 | 740.00 | 733.00 | 735.00 | 1,261.99 | 48,366 |
| 2023-02-16 | 739.00 | 743.00 | 735.00 | 741.00 | 1,272.30 | 76,627 |
| 2023-02-15 | 759.00 | 759.00 | 735.00 | 739.00 | 1,268.86 | 143,666 |
| 2023-02-14 | 762.00 | 762.00 | 752.00 | 754.00 | 1,294.62 | 62,810 |
| 2023-02-13 | 760.00 | 765.00 | 756.00 | 760.00 | 1,304.92 | 39,347 |
| 2023-02-10 | 764.00 | 764.00 | 754.00 | 759.00 | 1,303.20 | 121,336 |
| 2023-02-09 | 759.00 | 768.00 | 756.00 | 762.00 | 1,308.35 | 86,011 |
| 2023-02-08 | 760.00 | 763.00 | 754.00 | 762.00 | 1,308.35 | 68,300 |
| 2023-02-07 | 750.00 | 759.00 | 750.00 | 755.00 | 1,296.33 | 104,794 |
| 2023-02-06 | 749.00 | 754.00 | 746.00 | 750.00 | 1,287.75 | 77,482 |
| 2023-02-03 | 746.00 | 751.00 | 743.00 | 750.00 | 1,287.75 | 47,214 |
| 2023-02-02 | 746.00 | 752.00 | 740.00 | 746.00 | 1,280.88 | 113,725 |
| 2023-02-01 | 741.00 | 745.00 | 739.00 | 744.00 | 1,277.45 | 70,405 |
| 2023-01-31 | 738.00 | 740.00 | 734.00 | 740.00 | 1,270.58 | 83,400 |
| 2023-01-30 | 746.00 | 747.00 | 737.00 | 739.00 | 1,268.86 | 115,183 |
| 2023-01-27 | 737.00 | 744.00 | 735.00 | 744.00 | 1,277.45 | 111,352 |
| 2023-01-26 | 731.00 | 740.00 | 729.00 | 737.00 | 1,265.43 | 100,729 |
| 2023-01-25 | 731.00 | 736.00 | 729.00 | 731.00 | 1,255.13 | 76,773 |
| 2023-01-20 | 728.00 | 730.00 | 723.00 | 730.00 | 1,253.41 | 36,369 |
| 2023-01-19 | 727.00 | 730.00 | 724.00 | 728.00 | 1,249.98 | 33,457 |
| 2023-01-18 | 722.00 | 731.00 | 722.00 | 728.00 | 1,249.98 | 69,890 |
| 2023-01-17 | 733.00 | 740.00 | 725.00 | 727.00 | 1,248.26 | 122,890 |
| 2023-01-16 | 743.00 | 743.00 | 733.00 | 733.00 | 1,258.56 | 97,954 |
| 2023-01-13 | 729.00 | 741.00 | 728.00 | 735.00 | 1,261.99 | 246,800 |
| 2023-01-12 | 734.00 | 807.00 | 730.00 | 735.00 | 1,261.99 | 2,339,358 |
| 2023-01-11 | 742.00 | 743.00 | 733.00 | 734.00 | 1,260.28 | 28,152 |
| 2023-01-10 | 737.00 | 743.00 | 733.00 | 742.00 | 1,274.01 | 46,429 |
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.