Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-23 | 680.00 | 683.00 | 652.00 | 662.00 | 1,324.00 | 378,936 |
| 2026-06-22 | 710.00 | 710.00 | 666.00 | 686.00 | 1,372.00 | 373,126 |
| 2026-06-19 | 716.00 | 718.00 | 696.00 | 710.00 | 1,420.00 | 151,731 |
| 2026-06-18 | 750.00 | 750.00 | 714.00 | 716.00 | 1,432.00 | 265,481 |
| 2026-06-17 | 749.00 | 760.00 | 743.00 | 746.00 | 1,492.00 | 112,258 |
| 2026-06-16 | 760.00 | 767.00 | 748.00 | 748.00 | 1,496.00 | 228,476 |
| 2026-06-15 | 763.00 | 769.00 | 734.00 | 760.00 | 1,520.00 | 172,858 |
| 2026-06-12 | 741.00 | 770.00 | 739.00 | 748.00 | 1,496.00 | 229,911 |
| 2026-06-11 | 719.00 | 743.00 | 710.00 | 738.00 | 1,476.00 | 102,058 |
| 2026-06-10 | 722.00 | 722.00 | 707.00 | 719.00 | 1,438.00 | 194,320 |
| 2026-06-09 | 707.00 | 727.00 | 696.00 | 723.00 | 1,446.00 | 131,723 |
| 2026-06-08 | 750.00 | 750.00 | 690.00 | 699.00 | 1,398.00 | 195,673 |
| 2026-06-05 | 745.00 | 765.00 | 732.00 | 750.00 | 1,500.00 | 152,454 |
| 2026-06-04 | 741.00 | 759.00 | 736.00 | 742.00 | 1,484.00 | 140,357 |
| 2026-06-02 | 729.00 | 743.00 | 717.00 | 741.00 | 1,482.00 | 216,450 |
| 2026-06-01 | 782.00 | 782.00 | 732.00 | 735.00 | 1,470.00 | 577,828 |
| 2026-05-29 | 789.00 | 793.00 | 762.00 | 778.00 | 1,556.00 | 161,675 |
| 2026-05-28 | 782.00 | 786.00 | 765.00 | 786.00 | 1,572.00 | 261,577 |
| 2026-05-27 | 815.00 | 815.00 | 768.00 | 774.00 | 1,548.00 | 402,354 |
| 2026-05-26 | 847.00 | 850.00 | 805.00 | 815.00 | 1,630.00 | 401,518 |
| 2026-05-22 | 836.00 | 852.00 | 830.00 | 847.00 | 1,694.00 | 95,750 |
| 2026-05-21 | 835.00 | 853.00 | 829.00 | 836.00 | 1,672.00 | 294,482 |
| 2026-05-20 | 861.00 | 861.00 | 822.00 | 835.00 | 1,670.00 | 202,813 |
| 2026-05-19 | 878.00 | 884.00 | 838.00 | 855.00 | 1,710.00 | 223,600 |
| 2026-05-18 | 898.00 | 899.00 | 861.00 | 874.00 | 1,748.00 | 278,111 |
| 2026-05-15 | 935.00 | 936.00 | 866.00 | 897.00 | 1,794.00 | 364,348 |
| 2026-05-14 | 904.00 | 941.00 | 902.00 | 931.00 | 1,862.00 | 322,036 |
| 2026-05-13 | 911.00 | 912.00 | 898.00 | 901.00 | 1,802.00 | 164,823 |
| 2026-05-12 | 916.00 | 925.00 | 901.00 | 911.00 | 1,822.00 | 117,766 |
| 2026-05-11 | 944.00 | 951.00 | 909.00 | 916.00 | 1,832.00 | 240,044 |
| 2026-05-08 | 957.00 | 958.00 | 943.00 | 944.00 | 1,888.00 | 204,728 |
| 2026-05-07 | 977.00 | 978.00 | 957.00 | 957.00 | 1,914.00 | 88,580 |
| 2026-05-06 | 975.00 | 976.00 | 960.00 | 972.00 | 1,944.00 | 196,095 |
| 2026-05-04 | 979.00 | 980.00 | 970.00 | 973.00 | 1,946.00 | 112,631 |
| 2026-04-30 | 982.00 | 983.00 | 969.00 | 972.00 | 1,944.00 | 70,724 |
| 2026-04-29 | 981.00 | 982.00 | 968.00 | 982.00 | 1,964.00 | 107,837 |
| 2026-04-28 | 977.00 | 989.00 | 977.00 | 981.00 | 1,962.00 | 112,874 |
| 2026-04-27 | 978.00 | 980.00 | 968.00 | 977.00 | 1,954.00 | 96,499 |
| 2026-04-24 | 967.00 | 976.00 | 963.00 | 975.00 | 1,950.00 | 70,456 |
| 2026-04-23 | 972.00 | 980.00 | 943.00 | 967.00 | 1,934.00 | 233,398 |
| 2026-04-22 | 985.00 | 986.00 | 966.00 | 972.00 | 1,944.00 | 96,849 |
| 2026-04-21 | 992.00 | 995.00 | 980.00 | 985.00 | 1,970.00 | 79,464 |
← NewerPage 2 of 2 · 102 trading days
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.