Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-14 | 711.00 | 732.00 | 711.00 | 727.00 | 1,203.56 | 116,193 |
| 2022-10-13 | 718.00 | 724.00 | 708.00 | 710.00 | 1,175.42 | 188,969 |
| 2022-10-12 | 726.00 | 733.00 | 716.00 | 723.00 | 1,196.94 | 154,652 |
| 2022-10-11 | 739.00 | 749.00 | 723.00 | 731.00 | 1,210.19 | 176,954 |
| 2022-10-07 | 740.00 | 754.00 | 733.00 | 739.00 | 1,223.43 | 148,910 |
| 2022-10-06 | 741.00 | 759.00 | 737.00 | 740.00 | 1,225.09 | 242,583 |
| 2022-10-05 | 740.00 | 754.00 | 729.00 | 741.00 | 1,226.74 | 196,436 |
| 2022-10-04 | 727.00 | 738.00 | 722.00 | 736.00 | 1,218.46 | 159,456 |
| 2022-09-30 | 751.00 | 788.00 | 732.00 | 732.00 | 1,211.84 | 1,114,615 |
| 2022-09-29 | 760.00 | 779.00 | 751.00 | 765.00 | 1,266.47 | 957,888 |
| 2022-09-28 | 728.00 | 808.00 | 705.00 | 756.00 | 1,251.57 | 4,312,202 |
| 2022-09-27 | 728.00 | 755.00 | 704.00 | 735.00 | 1,216.81 | 656,650 |
| 2022-09-26 | 779.00 | 917.00 | 719.00 | 730.00 | 1,208.53 | 6,673,655 |
| 2022-09-23 | 788.00 | 793.00 | 778.00 | 779.00 | 1,289.65 | 58,609 |
| 2022-09-22 | 800.00 | 800.00 | 785.00 | 792.00 | 1,311.17 | 35,560 |
| 2022-09-21 | 796.00 | 799.00 | 790.00 | 794.00 | 1,314.48 | 26,521 |
| 2022-09-20 | 791.00 | 802.00 | 791.00 | 792.00 | 1,311.17 | 54,778 |
| 2022-09-19 | 798.00 | 800.00 | 790.00 | 791.00 | 1,309.52 | 34,235 |
| 2022-09-16 | 798.00 | 801.00 | 796.00 | 798.00 | 1,321.11 | 25,552 |
| 2022-09-15 | 795.00 | 805.00 | 795.00 | 798.00 | 1,321.11 | 56,646 |
| 2022-09-14 | 797.00 | 799.00 | 791.00 | 795.00 | 1,316.14 | 47,002 |
| 2022-09-13 | 809.00 | 809.00 | 798.00 | 801.00 | 1,326.07 | 36,466 |
| 2022-09-08 | 790.00 | 797.00 | 784.00 | 795.00 | 1,316.14 | 69,666 |
| 2022-09-07 | 801.00 | 802.00 | 788.00 | 790.00 | 1,307.86 | 86,265 |
| 2022-09-06 | 801.00 | 801.00 | 794.00 | 799.00 | 1,322.76 | 29,520 |
| 2022-09-05 | 802.00 | 802.00 | 795.00 | 800.00 | 1,324.42 | 43,656 |
| 2022-09-02 | 803.00 | 803.00 | 796.00 | 801.00 | 1,326.07 | 40,034 |
| 2022-09-01 | 806.00 | 806.00 | 796.00 | 802.00 | 1,327.73 | 76,356 |
| 2022-08-31 | 805.00 | 807.00 | 800.00 | 807.00 | 1,336.01 | 30,140 |
| 2022-08-30 | 808.00 | 811.00 | 797.00 | 805.00 | 1,332.69 | 97,323 |
| 2022-08-29 | 791.00 | 810.00 | 784.00 | 808.00 | 1,337.66 | 109,101 |
| 2022-08-26 | 815.00 | 815.00 | 805.00 | 809.00 | 1,339.32 | 34,671 |
| 2022-08-25 | 798.00 | 812.00 | 798.00 | 812.00 | 1,344.28 | 32,377 |
| 2022-08-24 | 795.00 | 804.00 | 792.00 | 803.00 | 1,329.38 | 41,342 |
| 2022-08-23 | 800.00 | 804.00 | 787.00 | 795.00 | 1,316.14 | 104,745 |
| 2022-08-22 | 813.00 | 813.00 | 804.00 | 806.00 | 1,334.35 | 76,755 |
| 2022-08-19 | 818.00 | 819.00 | 810.00 | 816.00 | 1,350.90 | 99,484 |
| 2022-08-18 | 821.00 | 823.00 | 813.00 | 819.00 | 1,355.87 | 69,142 |
| 2022-08-17 | 818.00 | 829.00 | 818.00 | 825.00 | 1,365.80 | 73,879 |
| 2022-08-16 | 822.00 | 822.00 | 810.00 | 818.00 | 1,354.22 | 100,243 |
| 2022-08-12 | 810.00 | 827.00 | 810.00 | 822.00 | 1,360.84 | 91,509 |
| 2022-08-11 | 808.00 | 812.00 | 805.00 | 811.00 | 1,342.63 | 74,510 |
| 2022-08-10 | 805.00 | 807.00 | 801.00 | 805.00 | 1,332.69 | 47,009 |
| 2022-08-09 | 808.00 | 812.00 | 799.00 | 805.00 | 1,332.69 | 127,105 |
| 2022-08-08 | 810.00 | 810.00 | 802.00 | 807.00 | 1,336.01 | 53,226 |
| 2022-08-05 | 814.00 | 814.00 | 801.00 | 807.00 | 1,336.01 | 50,269 |
| 2022-08-04 | 805.00 | 810.00 | 798.00 | 806.00 | 1,334.35 | 70,803 |
| 2022-08-03 | 806.00 | 810.00 | 800.00 | 808.00 | 1,337.66 | 25,352 |
| 2022-08-02 | 806.00 | 813.00 | 800.00 | 807.00 | 1,336.01 | 36,840 |
| 2022-08-01 | 810.00 | 811.00 | 802.00 | 807.00 | 1,336.01 | 25,770 |
| 2022-07-29 | 795.00 | 815.00 | 794.00 | 810.00 | 1,340.97 | 42,601 |
| 2022-07-28 | 799.00 | 800.00 | 793.00 | 798.00 | 1,321.11 | 44,860 |
| 2022-07-27 | 799.00 | 802.00 | 793.00 | 798.00 | 1,321.11 | 33,645 |
| 2022-07-26 | 803.00 | 803.00 | 793.00 | 799.00 | 1,322.76 | 17,746 |
| 2022-07-25 | 791.00 | 796.00 | 790.00 | 795.00 | 1,316.14 | 16,042 |
| 2022-07-22 | 792.00 | 796.00 | 791.00 | 793.00 | 1,312.83 | 22,196 |
| 2022-07-21 | 796.00 | 796.00 | 790.00 | 793.00 | 1,312.83 | 31,176 |
| 2022-07-20 | 792.00 | 798.00 | 790.00 | 792.00 | 1,311.17 | 69,020 |
| 2022-07-19 | 791.00 | 791.00 | 781.00 | 787.00 | 1,302.89 | 42,971 |
| 2022-07-18 | 780.00 | 787.00 | 779.00 | 787.00 | 1,302.89 | 45,664 |
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.