Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 780.00 | 787.00 | 779.00 | 787.00 | 1,302.89 | 45,664 |
| 2022-07-15 | 784.00 | 788.00 | 760.00 | 779.00 | 1,289.65 | 38,977 |
| 2022-07-14 | 772.00 | 781.00 | 765.00 | 781.00 | 1,292.96 | 35,184 |
| 2022-07-13 | 770.00 | 775.00 | 762.00 | 774.00 | 1,281.37 | 45,306 |
| 2022-07-12 | 779.00 | 779.00 | 765.00 | 770.00 | 1,274.75 | 38,373 |
| 2022-07-11 | 783.00 | 785.00 | 773.00 | 779.00 | 1,289.65 | 21,313 |
| 2022-07-08 | 786.00 | 791.00 | 779.00 | 779.00 | 1,289.65 | 91,223 |
| 2022-07-07 | 777.00 | 780.00 | 773.00 | 778.00 | 1,288.00 | 35,768 |
| 2022-07-06 | 784.00 | 785.00 | 773.00 | 777.00 | 1,286.34 | 41,172 |
| 2022-07-05 | 768.00 | 784.00 | 768.00 | 784.00 | 1,297.93 | 92,536 |
| 2022-07-04 | 777.00 | 779.00 | 761.00 | 768.00 | 1,271.44 | 70,632 |
| 2022-07-01 | 783.00 | 786.00 | 776.00 | 776.00 | 1,284.68 | 56,809 |
| 2022-06-30 | 777.00 | 790.00 | 774.00 | 783.00 | 1,296.27 | 80,381 |
| 2022-06-29 | 787.00 | 787.00 | 775.00 | 781.00 | 1,292.96 | 51,547 |
| 2022-06-28 | 785.00 | 790.00 | 776.00 | 787.00 | 1,302.89 | 68,959 |
| 2022-06-27 | 770.00 | 790.00 | 769.00 | 785.00 | 1,299.58 | 172,003 |
| 2022-06-24 | 723.00 | 774.00 | 723.00 | 774.00 | 1,281.37 | 128,998 |
| 2022-06-23 | 763.00 | 766.00 | 722.00 | 722.00 | 1,195.29 | 194,471 |
| 2022-06-22 | 784.00 | 787.00 | 762.00 | 762.00 | 1,261.51 | 76,381 |
| 2022-06-21 | 777.00 | 790.00 | 770.00 | 781.00 | 1,292.96 | 93,349 |
| 2022-06-20 | 806.00 | 810.00 | 774.00 | 776.00 | 1,284.68 | 187,685 |
| 2022-06-17 | 802.00 | 809.00 | 793.00 | 805.00 | 1,332.69 | 99,416 |
| 2022-06-16 | 804.00 | 817.00 | 804.00 | 812.00 | 1,344.28 | 69,360 |
| 2022-06-15 | 816.00 | 849.00 | 801.00 | 801.00 | 1,326.07 | 144,160 |
| 2022-06-14 | 829.00 | 829.00 | 802.00 | 820.00 | 1,357.53 | 107,000 |
| 2022-06-13 | 855.00 | 855.00 | 829.00 | 832.00 | 1,377.39 | 112,367 |
| 2022-06-10 | 854.00 | 855.00 | 850.00 | 853.00 | 1,412.16 | 43,333 |
| 2022-06-09 | 856.00 | 856.00 | 846.00 | 855.00 | 1,415.47 | 62,485 |
| 2022-06-08 | 851.00 | 872.00 | 848.00 | 855.00 | 1,415.47 | 64,203 |
| 2022-06-07 | 862.00 | 862.00 | 850.00 | 850.00 | 1,407.19 | 99,876 |
| 2022-06-03 | 870.00 | 874.00 | 850.00 | 862.00 | 1,427.06 | 188,477 |
| 2022-06-02 | 876.00 | 879.00 | 868.00 | 871.00 | 1,441.96 | 29,735 |
| 2022-05-31 | 875.00 | 878.00 | 871.00 | 876.00 | 1,450.24 | 82,132 |
| 2022-05-30 | 875.00 | 883.00 | 873.00 | 878.00 | 1,453.55 | 122,180 |
| 2022-05-27 | 863.00 | 874.00 | 858.00 | 874.00 | 1,446.93 | 76,015 |
| 2022-05-26 | 862.00 | 873.00 | 858.00 | 858.00 | 1,420.44 | 89,441 |
| 2022-05-25 | 853.00 | 875.00 | 853.00 | 863.00 | 1,428.71 | 83,952 |
| 2022-05-24 | 861.00 | 861.00 | 851.00 | 853.00 | 1,412.16 | 79,214 |
| 2022-05-23 | 885.00 | 887.00 | 850.00 | 856.00 | 1,417.13 | 511,074 |
| 2022-05-20 | 882.00 | 898.00 | 882.00 | 887.00 | 1,468.45 | 45,528 |
| 2022-05-19 | 898.00 | 898.00 | 882.00 | 882.00 | 1,460.17 | 119,363 |
| 2022-05-18 | 906.00 | 910.00 | 893.00 | 898.00 | 1,486.66 | 105,348 |
| 2022-05-17 | 864.00 | 911.00 | 864.00 | 901.00 | 1,491.62 | 746,687 |
| 2022-05-16 | 853.00 | 877.00 | 853.00 | 864.00 | 1,430.37 | 142,207 |
| 2022-05-13 | 842.00 | 861.00 | 830.00 | 852.00 | 1,410.50 | 74,217 |
| 2022-05-12 | 845.00 | 857.00 | 839.00 | 848.00 | 1,403.88 | 72,363 |
| 2022-05-11 | 862.00 | 862.00 | 850.00 | 853.00 | 1,412.16 | 113,550 |
| 2022-05-10 | 859.00 | 867.00 | 847.00 | 854.00 | 1,413.81 | 147,131 |
| 2022-05-09 | 885.00 | 885.00 | 866.00 | 870.00 | 1,440.30 | 80,610 |
| 2022-05-06 | 890.00 | 890.00 | 879.00 | 879.00 | 1,455.20 | 93,279 |
| 2022-05-04 | 888.00 | 891.00 | 885.00 | 890.00 | 1,473.41 | 59,470 |
| 2022-05-03 | 888.00 | 889.00 | 880.00 | 889.00 | 1,471.76 | 66,916 |
| 2022-05-02 | 888.00 | 889.00 | 880.00 | 889.00 | 1,471.76 | 52,236 |
| 2022-04-29 | 891.00 | 893.00 | 880.00 | 889.00 | 1,471.76 | 71,174 |
| 2022-04-28 | 892.00 | 894.00 | 881.00 | 888.00 | 1,470.10 | 150,019 |
| 2022-04-27 | 880.00 | 885.00 | 875.00 | 885.00 | 1,465.14 | 87,711 |
| 2022-04-26 | 872.00 | 880.00 | 869.00 | 880.00 | 1,456.86 | 93,006 |
| 2022-04-25 | 877.00 | 886.00 | 871.00 | 872.00 | 1,443.61 | 140,477 |
| 2022-04-22 | 877.00 | 884.00 | 872.00 | 876.00 | 1,450.24 | 83,492 |
| 2022-04-21 | 880.00 | 882.00 | 873.00 | 876.00 | 1,450.24 | 61,600 |
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.