Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-22 | 832.00 | 832.00 | 815.00 | 821.00 | 1,562.77 | 111,147 |
| 2025-12-19 | 822.00 | 829.00 | 793.00 | 822.00 | 1,564.68 | 74,172 |
| 2025-12-18 | 821.00 | 825.00 | 815.00 | 822.00 | 1,564.68 | 45,944 |
| 2025-12-17 | 823.00 | 829.00 | 818.00 | 821.00 | 1,562.77 | 77,720 |
| 2025-12-16 | 812.00 | 826.00 | 811.00 | 821.00 | 1,562.77 | 82,218 |
| 2025-12-15 | 805.00 | 816.00 | 804.00 | 811.00 | 1,543.74 | 100,922 |
| 2025-12-12 | 803.00 | 809.00 | 802.00 | 806.00 | 1,534.22 | 87,771 |
| 2025-12-11 | 811.00 | 818.00 | 801.00 | 803.00 | 1,528.51 | 251,828 |
| 2025-12-10 | 815.00 | 815.00 | 808.00 | 811.00 | 1,543.74 | 39,615 |
| 2025-12-09 | 825.00 | 825.00 | 809.00 | 813.00 | 1,547.54 | 66,451 |
| 2025-12-08 | 826.00 | 831.00 | 783.00 | 814.00 | 1,549.45 | 145,909 |
| 2025-12-05 | 835.00 | 835.00 | 823.00 | 826.00 | 1,572.29 | 83,754 |
| 2025-12-04 | 834.00 | 843.00 | 829.00 | 835.00 | 1,589.42 | 86,348 |
| 2025-12-03 | 829.00 | 835.00 | 824.00 | 829.00 | 1,578.00 | 87,699 |
| 2025-12-02 | 817.00 | 832.00 | 816.00 | 828.00 | 1,576.10 | 154,003 |
| 2025-12-01 | 811.00 | 821.00 | 811.00 | 816.00 | 1,553.25 | 22,349 |
| 2025-11-28 | 808.00 | 816.00 | 807.00 | 810.00 | 1,541.83 | 62,011 |
| 2025-11-27 | 817.00 | 821.00 | 808.00 | 808.00 | 1,538.03 | 52,424 |
| 2025-11-26 | 818.00 | 819.00 | 812.00 | 817.00 | 1,555.16 | 53,429 |
| 2025-11-25 | 821.00 | 825.00 | 813.00 | 818.00 | 1,557.06 | 114,337 |
| 2025-11-24 | 814.00 | 826.00 | 810.00 | 821.00 | 1,562.77 | 84,826 |
| 2025-11-21 | 809.00 | 820.00 | 800.00 | 813.00 | 1,547.54 | 135,190 |
| 2025-11-20 | 805.00 | 817.00 | 805.00 | 810.00 | 1,541.83 | 70,286 |
| 2025-11-19 | 793.00 | 807.00 | 784.00 | 805.00 | 1,532.32 | 182,858 |
| 2025-11-18 | 803.00 | 805.00 | 789.00 | 793.00 | 1,509.47 | 65,154 |
| 2025-11-17 | 800.00 | 804.00 | 795.00 | 803.00 | 1,528.51 | 97,034 |
| 2025-11-14 | 796.00 | 796.00 | 787.00 | 796.00 | 1,515.18 | 42,804 |
| 2025-11-13 | 794.00 | 805.00 | 794.00 | 796.00 | 1,515.18 | 63,880 |
| 2025-11-12 | 782.00 | 798.00 | 782.00 | 794.00 | 1,511.38 | 141,729 |
| 2025-11-11 | 790.00 | 794.00 | 780.00 | 782.00 | 1,488.54 | 60,699 |
| 2025-11-10 | 764.00 | 783.00 | 764.00 | 780.00 | 1,484.73 | 121,462 |
| 2025-11-07 | 767.00 | 772.00 | 752.00 | 764.00 | 1,454.27 | 115,013 |
| 2025-11-06 | 763.00 | 771.00 | 745.00 | 767.00 | 1,459.98 | 334,686 |
| 2025-11-05 | 767.00 | 768.00 | 744.00 | 757.00 | 1,440.95 | 153,740 |
| 2025-11-04 | 773.00 | 776.00 | 762.00 | 767.00 | 1,459.98 | 185,392 |
| 2025-11-03 | 789.00 | 791.00 | 772.00 | 773.00 | 1,471.40 | 223,758 |
| 2025-10-31 | 791.00 | 794.00 | 782.00 | 789.00 | 1,501.86 | 115,235 |
| 2025-10-30 | 797.00 | 798.00 | 789.00 | 791.00 | 1,505.67 | 80,385 |
| 2025-10-29 | 790.00 | 798.00 | 784.00 | 797.00 | 1,517.09 | 129,742 |
| 2025-10-28 | 792.00 | 795.00 | 787.00 | 790.00 | 1,503.76 | 128,893 |
| 2025-10-27 | 796.00 | 798.00 | 788.00 | 794.00 | 1,511.38 | 179,947 |
| 2025-10-24 | 797.00 | 805.00 | 794.00 | 796.00 | 1,515.18 | 96,251 |
| 2025-10-23 | 808.00 | 810.00 | 793.00 | 797.00 | 1,517.09 | 78,948 |
| 2025-10-22 | 792.00 | 808.00 | 782.00 | 808.00 | 1,538.03 | 100,138 |
| 2025-10-21 | 802.00 | 805.00 | 790.00 | 792.00 | 1,507.57 | 122,481 |
| 2025-10-20 | 792.00 | 805.00 | 785.00 | 801.00 | 1,524.70 | 78,121 |
← NewerPage 4 of 4 · 226 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.