Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-25 | 981.00 | 1,004.00 | 978.00 | 999.00 | 1,998.00 | 133,053 |
| 2026-03-24 | 976.00 | 980.00 | 957.00 | 980.00 | 1,960.00 | 119,168 |
| 2026-03-23 | 1,000.00 | 1,000.00 | 957.00 | 958.00 | 1,916.00 | 245,441 |
| 2026-03-20 | 971.00 | 1,020.00 | 971.00 | 1,007.00 | 2,014.00 | 184,603 |
| 2026-03-19 | 994.00 | 994.00 | 971.00 | 971.00 | 1,942.00 | 144,070 |
| 2026-03-18 | 998.00 | 1,002.00 | 990.00 | 996.00 | 1,992.00 | 120,235 |
| 2026-03-17 | 997.00 | 1,001.00 | 985.00 | 989.00 | 1,978.00 | 174,375 |
| 2026-03-16 | 1,007.00 | 1,011.00 | 981.00 | 995.00 | 1,990.00 | 272,683 |
| 2026-03-13 | 1,031.00 | 1,050.00 | 1,005.00 | 1,007.00 | 2,014.00 | 209,487 |
| 2026-03-12 | 1,040.00 | 1,051.00 | 1,025.00 | 1,035.00 | 2,070.00 | 535,778 |
| 2026-03-11 | 1,053.00 | 1,072.00 | 1,034.00 | 1,039.00 | 2,078.00 | 245,803 |
| 2026-03-10 | 1,021.00 | 1,061.00 | 1,021.00 | 1,053.00 | 2,106.00 | 213,452 |
| 2026-03-09 | 1,036.00 | 1,036.00 | 990.00 | 1,008.00 | 2,016.00 | 204,889 |
| 2026-03-06 | 1,041.00 | 1,072.00 | 1,001.00 | 1,048.00 | 2,096.00 | 311,774 |
| 2026-03-05 | 1,000.00 | 1,049.00 | 998.00 | 1,030.00 | 2,060.00 | 187,348 |
| 2026-03-04 | 1,047.00 | 1,047.00 | 945.00 | 964.00 | 1,928.00 | 680,991 |
| 2026-03-03 | 1,088.00 | 1,088.00 | 1,046.00 | 1,047.00 | 2,094.00 | 547,793 |
| 2026-02-27 | 1,128.00 | 1,128.00 | 1,086.00 | 1,095.00 | 2,190.00 | 429,910 |
| 2026-02-26 | 1,133.00 | 1,160.00 | 1,108.00 | 1,121.00 | 2,242.00 | 629,854 |
| 2026-02-25 | 1,162.00 | 1,162.00 | 1,120.00 | 1,133.00 | 2,266.00 | 383,328 |
| 2026-02-24 | 1,167.00 | 1,169.00 | 1,109.00 | 1,162.00 | 2,324.00 | 570,657 |
| 2026-02-23 | 1,185.00 | 1,250.00 | 1,135.00 | 1,167.00 | 2,334.00 | 1,026,157 |
| 2026-02-20 | 1,110.00 | 1,195.00 | 1,110.00 | 1,176.00 | 2,352.00 | 1,062,478 |
| 2026-02-19 | 1,020.00 | 1,130.00 | 1,015.00 | 1,103.00 | 2,206.00 | 1,518,608 |
| 2026-02-13 | 958.00 | 1,011.00 | 953.00 | 1,000.00 | 2,000.00 | 1,097,125 |
| 2026-02-12 | 899.00 | 960.00 | 898.00 | 942.00 | 1,884.00 | 568,961 |
| 2026-02-11 | 895.00 | 906.00 | 877.00 | 897.00 | 1,794.00 | 340,675 |
| 2026-02-10 | 871.00 | 902.00 | 869.00 | 894.00 | 1,788.00 | 317,165 |
| 2026-02-09 | 844.00 | 870.00 | 844.00 | 868.00 | 1,736.00 | 174,396 |
| 2026-02-06 | 853.00 | 854.00 | 825.00 | 843.00 | 1,686.00 | 222,417 |
| 2026-02-05 | 835.00 | 866.00 | 825.00 | 853.00 | 1,706.00 | 371,238 |
| 2026-02-04 | 808.00 | 835.00 | 802.00 | 835.00 | 1,670.00 | 259,380 |
| 2026-02-03 | 795.00 | 812.00 | 795.00 | 808.00 | 1,616.00 | 189,473 |
| 2026-02-02 | 802.00 | 805.00 | 787.00 | 794.00 | 1,588.00 | 232,421 |
| 2026-01-30 | 808.00 | 810.00 | 791.00 | 802.00 | 1,604.00 | 249,002 |
| 2026-01-29 | 806.00 | 808.00 | 792.00 | 808.00 | 1,616.00 | 141,127 |
| 2026-01-28 | 804.00 | 810.00 | 802.00 | 806.00 | 1,612.00 | 150,849 |
| 2026-01-27 | 793.00 | 809.00 | 789.00 | 804.00 | 1,608.00 | 211,284 |
| 2026-01-26 | 786.00 | 793.00 | 779.00 | 793.00 | 1,586.00 | 155,091 |
| 2026-01-23 | 773.00 | 788.00 | 773.00 | 786.00 | 1,572.00 | 152,777 |
| 2026-01-22 | 770.00 | 778.00 | 770.00 | 773.00 | 1,546.00 | 87,689 |
| 2026-01-21 | 777.00 | 778.00 | 761.00 | 770.00 | 1,540.00 | 140,149 |
| 2026-01-20 | 764.00 | 779.00 | 759.00 | 777.00 | 1,554.00 | 254,489 |
| 2026-01-19 | 779.00 | 780.00 | 761.00 | 763.00 | 1,526.00 | 179,046 |
| 2026-01-16 | 781.00 | 784.00 | 771.00 | 779.00 | 1,558.00 | 221,442 |
| 2026-01-15 | 790.00 | 793.00 | 775.00 | 779.00 | 1,558.00 | 142,187 |
| 2026-01-14 | 774.00 | 790.00 | 772.00 | 790.00 | 1,580.00 | 105,379 |
| 2026-01-13 | 776.00 | 777.00 | 764.00 | 774.00 | 1,548.00 | 185,965 |
| 2026-01-12 | 772.00 | 777.00 | 771.00 | 775.00 | 1,550.00 | 69,577 |
| 2026-01-09 | 769.00 | 786.00 | 769.00 | 772.00 | 1,544.00 | 75,974 |
| 2026-01-08 | 784.00 | 785.00 | 761.00 | 769.00 | 1,538.00 | 194,877 |
| 2026-01-07 | 801.00 | 802.00 | 782.00 | 784.00 | 1,568.00 | 116,193 |
| 2026-01-06 | 795.00 | 805.00 | 795.00 | 801.00 | 1,602.00 | 54,373 |
| 2026-01-05 | 792.00 | 798.00 | 788.00 | 795.00 | 1,590.00 | 124,262 |
| 2026-01-02 | 803.00 | 811.00 | 789.00 | 792.00 | 1,584.00 | 236,170 |
| 2025-12-30 | 801.00 | 803.00 | 797.00 | 803.00 | 1,606.00 | 78,966 |
| 2025-12-29 | 818.00 | 818.00 | 801.00 | 801.00 | 1,602.00 | 164,142 |
| 2025-12-26 | 830.00 | 836.00 | 825.00 | 829.00 | 1,578.00 | 129,649 |
| 2025-12-24 | 825.00 | 830.00 | 822.00 | 830.00 | 1,579.90 | 196,429 |
| 2025-12-23 | 821.00 | 828.00 | 817.00 | 824.00 | 1,568.48 | 149,950 |
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.