Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 722.00 | 724.00 | 710.00 | 721.00 | 1,372.42 | 235,554 |
| 2025-06-26 | 753.00 | 759.00 | 709.00 | 723.00 | 1,376.23 | 318,453 |
| 2025-06-25 | 766.00 | 766.00 | 753.00 | 753.00 | 1,433.33 | 196,145 |
| 2025-06-24 | 768.00 | 776.00 | 762.00 | 766.00 | 1,458.08 | 160,486 |
| 2025-06-23 | 774.00 | 774.00 | 751.00 | 767.00 | 1,459.98 | 197,990 |
| 2025-06-20 | 746.00 | 774.00 | 732.00 | 774.00 | 1,473.31 | 607,310 |
| 2025-06-19 | 725.00 | 746.00 | 707.00 | 746.00 | 1,420.01 | 368,090 |
| 2025-06-18 | 726.00 | 735.00 | 719.00 | 720.00 | 1,370.52 | 116,982 |
| 2025-06-17 | 742.00 | 746.00 | 714.00 | 726.00 | 1,381.94 | 246,597 |
| 2025-06-16 | 730.00 | 740.00 | 720.00 | 740.00 | 1,408.59 | 227,838 |
| 2025-06-13 | 745.00 | 754.00 | 715.00 | 730.00 | 1,389.55 | 320,491 |
| 2025-06-12 | 720.00 | 748.00 | 714.00 | 742.00 | 1,412.40 | 585,073 |
| 2025-06-11 | 710.00 | 714.00 | 699.00 | 713.00 | 1,357.19 | 403,456 |
| 2025-06-10 | 687.00 | 717.00 | 682.00 | 705.00 | 1,341.97 | 354,061 |
| 2025-06-09 | 675.00 | 686.00 | 675.00 | 684.00 | 1,301.99 | 272,506 |
| 2025-06-05 | 667.00 | 677.00 | 666.00 | 671.00 | 1,277.25 | 148,460 |
| 2025-06-04 | 648.00 | 668.00 | 648.00 | 666.00 | 1,267.73 | 236,868 |
| 2025-06-02 | 670.00 | 682.00 | 647.00 | 647.00 | 1,231.56 | 287,175 |
| 2025-05-30 | 676.00 | 677.00 | 663.00 | 670.00 | 1,275.34 | 135,537 |
| 2025-05-29 | 664.00 | 681.00 | 662.00 | 676.00 | 1,286.76 | 169,060 |
| 2025-05-28 | 658.00 | 683.00 | 653.00 | 659.00 | 1,254.41 | 348,655 |
| 2025-05-27 | 645.00 | 660.00 | 644.00 | 658.00 | 1,252.50 | 293,662 |
| 2025-05-26 | 637.00 | 647.00 | 637.00 | 645.00 | 1,227.76 | 105,966 |
| 2025-05-23 | 636.00 | 641.00 | 631.00 | 641.00 | 1,220.14 | 58,337 |
| 2025-05-22 | 635.00 | 641.00 | 628.00 | 636.00 | 1,210.62 | 104,979 |
| 2025-05-21 | 621.00 | 634.00 | 618.00 | 633.00 | 1,204.91 | 173,543 |
| 2025-05-20 | 624.00 | 625.00 | 616.00 | 621.00 | 1,182.07 | 67,864 |
| 2025-05-19 | 622.00 | 625.00 | 620.00 | 624.00 | 1,187.78 | 73,917 |
| 2025-05-16 | 620.00 | 626.00 | 618.00 | 621.00 | 1,182.07 | 81,911 |
| 2025-05-15 | 620.00 | 621.00 | 612.00 | 620.00 | 1,180.17 | 67,283 |
| 2025-05-14 | 607.00 | 622.00 | 607.00 | 619.00 | 1,178.27 | 123,804 |
| 2025-05-13 | 610.00 | 611.00 | 604.00 | 607.00 | 1,155.42 | 88,705 |
| 2025-05-12 | 600.00 | 610.00 | 599.00 | 610.00 | 1,161.13 | 141,878 |
| 2025-05-09 | 595.00 | 601.00 | 595.00 | 600.00 | 1,142.10 | 34,375 |
| 2025-05-08 | 590.00 | 599.00 | 590.00 | 594.00 | 1,130.68 | 72,399 |
| 2025-05-07 | 590.00 | 600.00 | 587.00 | 600.00 | 1,142.10 | 157,027 |
| 2025-05-02 | 582.00 | 590.00 | 580.00 | 590.00 | 1,123.06 | 142,592 |
| 2025-04-30 | 579.00 | 581.00 | 575.00 | 580.00 | 1,104.03 | 105,826 |
| 2025-04-29 | 570.00 | 580.00 | 570.00 | 575.00 | 1,094.51 | 80,315 |
| 2025-04-28 | 568.00 | 573.00 | 567.00 | 570.00 | 1,084.99 | 69,461 |
| 2025-04-25 | 572.00 | 573.00 | 567.00 | 568.00 | 1,081.19 | 76,686 |
| 2025-04-24 | 573.00 | 576.00 | 569.00 | 572.00 | 1,088.80 | 51,441 |
| 2025-04-23 | 574.00 | 579.00 | 571.00 | 573.00 | 1,090.70 | 59,522 |
| 2025-04-22 | 571.00 | 575.00 | 570.00 | 574.00 | 1,092.61 | 71,186 |
| 2025-04-21 | 568.00 | 572.00 | 568.00 | 571.00 | 1,086.90 | 66,161 |
| 2025-04-18 | 566.00 | 570.00 | 565.00 | 568.00 | 1,081.19 | 71,767 |
| 2025-04-17 | 565.00 | 566.00 | 563.00 | 566.00 | 1,077.38 | 28,642 |
| 2025-04-16 | 563.00 | 566.00 | 559.00 | 565.00 | 1,075.48 | 48,723 |
| 2025-04-15 | 558.00 | 564.00 | 557.00 | 560.00 | 1,065.96 | 57,810 |
| 2025-04-14 | 555.00 | 560.00 | 555.00 | 557.00 | 1,060.25 | 29,583 |
| 2025-04-11 | 547.00 | 557.00 | 547.00 | 555.00 | 1,056.44 | 24,289 |
| 2025-04-10 | 543.00 | 548.00 | 542.00 | 547.00 | 1,041.21 | 26,151 |
| 2025-04-09 | 545.00 | 549.00 | 536.00 | 540.00 | 1,027.89 | 38,092 |
| 2025-04-08 | 539.00 | 550.00 | 539.00 | 545.00 | 1,037.41 | 27,369 |
| 2025-04-07 | 548.00 | 550.00 | 535.00 | 538.00 | 1,024.08 | 95,140 |
| 2025-04-04 | 550.00 | 553.00 | 547.00 | 548.00 | 1,043.12 | 59,031 |
| 2025-04-03 | 552.00 | 559.00 | 548.00 | 550.00 | 1,046.92 | 52,387 |
| 2025-04-02 | 552.00 | 554.00 | 550.00 | 552.00 | 1,050.73 | 19,431 |
| 2025-04-01 | 554.00 | 557.00 | 550.00 | 552.00 | 1,050.73 | 32,156 |
| 2025-03-31 | 558.00 | 559.00 | 524.00 | 554.00 | 1,054.54 | 55,151 |
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.