Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | 819.00 | 822.00 | 797.00 | 807.00 | 1,536.12 | 154,794 |
| 2025-09-19 | 822.00 | 827.00 | 818.00 | 819.00 | 1,558.97 | 35,095 |
| 2025-09-18 | 815.00 | 840.00 | 815.00 | 822.00 | 1,564.68 | 104,191 |
| 2025-09-17 | 817.00 | 817.00 | 808.00 | 815.00 | 1,551.35 | 37,117 |
| 2025-09-16 | 826.00 | 826.00 | 812.00 | 817.00 | 1,555.16 | 113,283 |
| 2025-09-15 | 824.00 | 840.00 | 803.00 | 826.00 | 1,572.29 | 168,522 |
| 2025-09-12 | 794.00 | 808.00 | 793.00 | 802.00 | 1,526.61 | 107,933 |
| 2025-09-11 | 802.00 | 810.00 | 788.00 | 793.00 | 1,509.47 | 106,742 |
| 2025-09-10 | 798.00 | 802.00 | 789.00 | 800.00 | 1,522.80 | 143,710 |
| 2025-09-09 | 775.00 | 800.00 | 775.00 | 798.00 | 1,518.99 | 169,993 |
| 2025-09-08 | 772.00 | 776.00 | 769.00 | 774.00 | 1,473.31 | 47,063 |
| 2025-09-05 | 773.00 | 777.00 | 769.00 | 772.00 | 1,469.50 | 25,291 |
| 2025-09-04 | 766.00 | 776.00 | 766.00 | 773.00 | 1,471.40 | 35,248 |
| 2025-09-03 | 773.00 | 790.00 | 761.00 | 766.00 | 1,458.08 | 156,350 |
| 2025-09-02 | 775.00 | 782.00 | 773.00 | 773.00 | 1,471.40 | 36,552 |
| 2025-09-01 | 778.00 | 784.00 | 766.00 | 775.00 | 1,475.21 | 153,251 |
| 2025-08-29 | 788.00 | 790.00 | 777.00 | 778.00 | 1,480.92 | 75,999 |
| 2025-08-28 | 778.00 | 791.00 | 776.00 | 788.00 | 1,499.96 | 109,202 |
| 2025-08-27 | 776.00 | 782.00 | 775.00 | 778.00 | 1,480.92 | 49,767 |
| 2025-08-26 | 789.00 | 790.00 | 770.00 | 775.00 | 1,475.21 | 147,611 |
| 2025-08-25 | 794.00 | 798.00 | 786.00 | 789.00 | 1,501.86 | 65,874 |
| 2025-08-22 | 797.00 | 803.00 | 788.00 | 791.00 | 1,505.67 | 73,546 |
| 2025-08-21 | 805.00 | 813.00 | 794.00 | 796.00 | 1,515.18 | 58,746 |
| 2025-08-20 | 805.00 | 806.00 | 786.00 | 805.00 | 1,532.32 | 224,981 |
| 2025-08-19 | 812.00 | 814.00 | 790.00 | 805.00 | 1,532.32 | 193,976 |
| 2025-08-18 | 780.00 | 817.00 | 780.00 | 811.00 | 1,543.74 | 340,591 |
| 2025-08-14 | 777.00 | 780.00 | 773.00 | 779.00 | 1,482.83 | 90,626 |
| 2025-08-13 | 773.00 | 779.00 | 767.00 | 777.00 | 1,479.02 | 46,781 |
| 2025-08-12 | 768.00 | 783.00 | 762.00 | 773.00 | 1,471.40 | 69,205 |
| 2025-08-11 | 769.00 | 769.00 | 762.00 | 767.00 | 1,459.98 | 39,873 |
| 2025-08-08 | 764.00 | 771.00 | 763.00 | 766.00 | 1,458.08 | 48,018 |
| 2025-08-07 | 766.00 | 774.00 | 765.00 | 767.00 | 1,459.98 | 38,179 |
| 2025-08-06 | 763.00 | 774.00 | 762.00 | 770.00 | 1,465.69 | 46,833 |
| 2025-08-05 | 751.00 | 772.00 | 751.00 | 769.00 | 1,463.79 | 136,781 |
| 2025-08-04 | 727.00 | 760.00 | 716.00 | 750.00 | 1,427.62 | 132,401 |
| 2025-08-01 | 751.00 | 758.00 | 723.00 | 727.00 | 1,383.84 | 240,983 |
| 2025-07-31 | 760.00 | 768.00 | 757.00 | 760.00 | 1,446.66 | 72,652 |
| 2025-07-30 | 767.00 | 774.00 | 757.00 | 762.00 | 1,450.47 | 98,783 |
| 2025-07-29 | 747.00 | 774.00 | 730.00 | 774.00 | 1,473.31 | 198,993 |
| 2025-07-28 | 783.00 | 787.00 | 747.00 | 753.00 | 1,433.33 | 387,083 |
| 2025-07-25 | 780.00 | 797.00 | 775.00 | 788.00 | 1,499.96 | 173,708 |
| 2025-07-24 | 817.00 | 822.00 | 777.00 | 780.00 | 1,484.73 | 455,689 |
| 2025-07-23 | 813.00 | 830.00 | 808.00 | 822.00 | 1,564.68 | 157,796 |
| 2025-07-22 | 820.00 | 840.00 | 806.00 | 822.00 | 1,564.68 | 277,886 |
| 2025-07-21 | 810.00 | 845.00 | 803.00 | 821.00 | 1,562.77 | 235,308 |
| 2025-07-18 | 814.00 | 828.00 | 800.00 | 810.00 | 1,541.83 | 318,542 |
| 2025-07-17 | 825.00 | 840.00 | 806.00 | 820.00 | 1,560.87 | 304,139 |
| 2025-07-16 | 857.00 | 860.00 | 817.00 | 825.00 | 1,570.39 | 427,628 |
| 2025-07-15 | 896.00 | 896.00 | 861.00 | 865.00 | 1,646.53 | 200,969 |
| 2025-07-14 | 893.00 | 902.00 | 888.00 | 896.00 | 1,705.53 | 174,574 |
| 2025-07-11 | 902.00 | 908.00 | 886.00 | 893.00 | 1,699.82 | 245,712 |
| 2025-07-10 | 879.00 | 908.00 | 869.00 | 902.00 | 1,716.96 | 380,101 |
| 2025-07-09 | 808.00 | 923.00 | 801.00 | 887.00 | 1,688.40 | 1,790,960 |
| 2025-07-08 | 751.00 | 808.00 | 751.00 | 808.00 | 1,538.03 | 775,529 |
| 2025-07-07 | 754.00 | 765.00 | 745.00 | 754.00 | 1,435.24 | 123,102 |
| 2025-07-04 | 762.00 | 762.00 | 747.00 | 754.00 | 1,435.24 | 136,453 |
| 2025-07-03 | 743.00 | 769.00 | 741.00 | 762.00 | 1,450.47 | 227,528 |
| 2025-07-02 | 749.00 | 756.00 | 728.00 | 743.00 | 1,414.30 | 203,857 |
| 2025-07-01 | 733.00 | 756.00 | 724.00 | 746.00 | 1,420.01 | 165,656 |
| 2025-06-30 | 716.00 | 731.00 | 716.00 | 727.00 | 1,383.84 | 140,424 |
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.