Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 885.00 | 886.00 | 877.00 | 877.00 | 1,451.89 | 79,086 |
| 2022-04-18 | 893.00 | 893.00 | 879.00 | 886.00 | 1,466.79 | 77,572 |
| 2022-04-15 | 880.00 | 887.00 | 880.00 | 885.00 | 1,465.14 | 76,350 |
| 2022-04-14 | 880.00 | 886.00 | 871.00 | 880.00 | 1,456.86 | 80,147 |
| 2022-04-13 | 880.00 | 884.00 | 876.00 | 879.00 | 1,455.20 | 67,072 |
| 2022-04-12 | 880.00 | 894.00 | 865.00 | 880.00 | 1,456.86 | 104,875 |
| 2022-04-11 | 873.00 | 882.00 | 873.00 | 880.00 | 1,456.86 | 105,788 |
| 2022-04-08 | 883.00 | 899.00 | 870.00 | 882.00 | 1,460.17 | 176,731 |
| 2022-04-07 | 877.00 | 890.00 | 870.00 | 883.00 | 1,461.82 | 396,240 |
| 2022-04-06 | 872.00 | 884.00 | 868.00 | 876.00 | 1,450.24 | 262,555 |
| 2022-04-05 | 854.00 | 886.00 | 848.00 | 871.00 | 1,441.96 | 426,525 |
| 2022-04-04 | 848.00 | 853.00 | 842.00 | 852.00 | 1,410.50 | 103,790 |
| 2022-04-01 | 843.00 | 850.00 | 840.00 | 848.00 | 1,403.88 | 97,814 |
| 2022-03-31 | 836.00 | 850.00 | 836.00 | 843.00 | 1,395.60 | 87,859 |
| 2022-03-30 | 841.00 | 844.00 | 835.00 | 840.00 | 1,390.64 | 52,256 |
| 2022-03-29 | 839.00 | 842.00 | 835.00 | 840.00 | 1,390.64 | 48,414 |
| 2022-03-28 | 840.00 | 840.00 | 834.00 | 839.00 | 1,388.98 | 32,757 |
| 2022-03-25 | 843.00 | 845.00 | 837.00 | 840.00 | 1,390.64 | 42,856 |
| 2022-03-24 | 843.00 | 847.00 | 835.00 | 843.00 | 1,395.60 | 33,715 |
| 2022-03-23 | 846.00 | 848.00 | 840.00 | 845.00 | 1,398.91 | 58,647 |
| 2022-03-22 | 834.00 | 852.00 | 822.00 | 846.00 | 1,400.57 | 81,073 |
| 2022-03-21 | 847.00 | 847.00 | 830.00 | 836.00 | 1,384.02 | 43,192 |
| 2022-03-18 | 831.00 | 838.00 | 826.00 | 836.00 | 1,384.02 | 106,757 |
| 2022-03-17 | 830.00 | 835.00 | 826.00 | 826.00 | 1,367.46 | 62,731 |
| 2022-03-16 | 825.00 | 828.00 | 821.00 | 824.00 | 1,364.15 | 49,153 |
| 2022-03-15 | 828.00 | 831.00 | 823.00 | 823.00 | 1,362.49 | 72,111 |
| 2022-03-14 | 830.00 | 833.00 | 820.00 | 827.00 | 1,369.12 | 183,363 |
| 2022-03-11 | 816.00 | 816.00 | 810.00 | 814.00 | 1,347.59 | 35,206 |
| 2022-03-10 | 810.00 | 816.00 | 807.00 | 814.00 | 1,347.59 | 34,264 |
| 2022-03-08 | 803.00 | 808.00 | 798.00 | 803.00 | 1,329.38 | 41,925 |
| 2022-03-07 | 816.00 | 816.00 | 807.00 | 808.00 | 1,337.66 | 53,893 |
| 2022-03-04 | 816.00 | 818.00 | 811.00 | 817.00 | 1,352.56 | 35,672 |
| 2022-03-03 | 816.00 | 820.00 | 813.00 | 817.00 | 1,352.56 | 79,028 |
| 2022-03-02 | 810.00 | 813.00 | 807.00 | 812.00 | 1,344.28 | 64,458 |
| 2022-02-28 | 806.00 | 815.00 | 806.00 | 810.00 | 1,340.97 | 45,909 |
| 2022-02-25 | 815.00 | 817.00 | 808.00 | 811.00 | 1,342.63 | 46,209 |
| 2022-02-24 | 815.00 | 815.00 | 800.00 | 806.00 | 1,334.35 | 67,490 |
| 2022-02-23 | 812.00 | 816.00 | 808.00 | 816.00 | 1,350.90 | 55,498 |
| 2022-02-22 | 811.00 | 818.00 | 808.00 | 812.00 | 1,344.28 | 63,779 |
| 2022-02-21 | 807.00 | 819.00 | 807.00 | 818.00 | 1,354.22 | 43,375 |
| 2022-02-18 | 812.00 | 819.00 | 809.00 | 815.00 | 1,349.25 | 31,249 |
| 2022-02-17 | 818.00 | 822.00 | 810.00 | 814.00 | 1,347.59 | 50,528 |
| 2022-02-16 | 800.00 | 817.00 | 800.00 | 814.00 | 1,347.59 | 87,317 |
| 2022-02-15 | 810.00 | 815.00 | 797.00 | 800.00 | 1,324.42 | 127,845 |
| 2022-02-14 | 815.00 | 819.00 | 805.00 | 810.00 | 1,340.97 | 55,491 |
| 2022-02-11 | 826.00 | 828.00 | 819.00 | 825.00 | 1,365.80 | 66,340 |
| 2022-02-10 | 826.00 | 828.00 | 821.00 | 826.00 | 1,367.46 | 49,085 |
| 2022-02-09 | 817.00 | 827.00 | 813.00 | 826.00 | 1,367.46 | 99,450 |
| 2022-02-08 | 814.00 | 821.00 | 812.00 | 816.00 | 1,350.90 | 110,502 |
| 2022-02-07 | 825.00 | 825.00 | 815.00 | 815.00 | 1,349.25 | 24,621 |
| 2022-02-04 | 809.00 | 819.00 | 807.00 | 817.00 | 1,352.56 | 58,312 |
| 2022-02-03 | 817.00 | 822.00 | 806.00 | 809.00 | 1,339.32 | 115,297 |
| 2022-01-28 | 791.00 | 808.00 | 781.00 | 808.00 | 1,337.66 | 85,018 |
| 2022-01-27 | 810.00 | 810.00 | 779.00 | 794.00 | 1,314.48 | 123,659 |
| 2022-01-26 | 800.00 | 814.00 | 789.00 | 804.00 | 1,331.04 | 107,388 |
| 2022-01-25 | 817.00 | 817.00 | 798.00 | 803.00 | 1,329.38 | 127,190 |
| 2022-01-24 | 826.00 | 832.00 | 812.00 | 817.00 | 1,352.56 | 67,132 |
| 2022-01-21 | 830.00 | 838.00 | 821.00 | 826.00 | 1,367.46 | 64,233 |
| 2022-01-20 | 823.00 | 828.00 | 820.00 | 820.00 | 1,357.53 | 45,773 |
| 2022-01-19 | 823.00 | 829.00 | 813.00 | 823.00 | 1,362.49 | 97,723 |
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.