Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 560.00 | 560.00 | 555.00 | 558.00 | 1,062.15 | 20,260 |
| 2025-03-27 | 563.00 | 564.00 | 558.00 | 559.00 | 1,064.06 | 19,907 |
| 2025-03-26 | 557.00 | 564.00 | 557.00 | 563.00 | 1,071.67 | 52,403 |
| 2025-03-25 | 558.00 | 569.00 | 555.00 | 557.00 | 1,060.25 | 64,549 |
| 2025-03-24 | 558.00 | 559.00 | 556.00 | 558.00 | 1,062.15 | 15,236 |
| 2025-03-21 | 560.00 | 561.00 | 545.00 | 558.00 | 1,062.15 | 81,642 |
| 2025-03-20 | 558.00 | 562.00 | 558.00 | 560.00 | 1,065.96 | 55,743 |
| 2025-03-19 | 557.00 | 559.00 | 551.00 | 558.00 | 1,062.15 | 58,363 |
| 2025-03-18 | 556.00 | 559.00 | 554.00 | 557.00 | 1,060.25 | 51,757 |
| 2025-03-17 | 553.00 | 558.00 | 552.00 | 556.00 | 1,058.35 | 21,104 |
| 2025-03-14 | 556.00 | 561.00 | 550.00 | 551.00 | 1,048.83 | 75,368 |
| 2025-03-13 | 558.00 | 559.00 | 554.00 | 556.00 | 1,058.35 | 24,023 |
| 2025-03-12 | 554.00 | 557.00 | 553.00 | 557.00 | 1,060.25 | 28,040 |
| 2025-03-11 | 556.00 | 557.00 | 549.00 | 554.00 | 1,054.54 | 50,781 |
| 2025-03-10 | 557.00 | 559.00 | 556.00 | 556.00 | 1,058.35 | 23,898 |
| 2025-03-07 | 557.00 | 559.00 | 554.00 | 556.00 | 1,058.35 | 24,692 |
| 2025-03-06 | 558.00 | 560.00 | 555.00 | 557.00 | 1,060.25 | 59,936 |
| 2025-03-05 | 558.00 | 560.00 | 556.00 | 558.00 | 1,062.15 | 31,465 |
| 2025-03-04 | 562.00 | 564.00 | 554.00 | 558.00 | 1,062.15 | 39,565 |
| 2025-02-28 | 564.00 | 565.00 | 555.00 | 562.00 | 1,069.77 | 40,478 |
| 2025-02-27 | 563.00 | 566.00 | 559.00 | 564.00 | 1,073.57 | 58,129 |
| 2025-02-26 | 564.00 | 565.00 | 560.00 | 561.00 | 1,067.86 | 30,060 |
| 2025-02-25 | 564.00 | 568.00 | 562.00 | 564.00 | 1,073.57 | 29,504 |
| 2025-02-24 | 556.00 | 566.00 | 552.00 | 564.00 | 1,073.57 | 81,588 |
| 2025-02-21 | 550.00 | 556.00 | 550.00 | 556.00 | 1,058.35 | 34,626 |
| 2025-02-20 | 547.00 | 552.00 | 547.00 | 550.00 | 1,046.92 | 17,849 |
| 2025-02-19 | 556.00 | 556.00 | 546.00 | 547.00 | 1,041.21 | 25,121 |
| 2025-02-18 | 543.00 | 556.00 | 542.00 | 552.00 | 1,050.73 | 53,661 |
| 2025-02-17 | 541.00 | 549.00 | 539.00 | 547.00 | 1,041.21 | 56,854 |
| 2025-02-14 | 537.00 | 542.00 | 525.00 | 541.00 | 1,029.79 | 96,106 |
| 2025-02-13 | 536.00 | 539.00 | 534.00 | 537.00 | 1,022.18 | 25,029 |
| 2025-02-12 | 536.00 | 539.00 | 534.00 | 536.00 | 1,020.28 | 26,930 |
| 2025-02-11 | 537.00 | 538.00 | 533.00 | 536.00 | 1,020.28 | 30,065 |
| 2025-02-10 | 538.00 | 538.00 | 532.00 | 537.00 | 1,022.18 | 39,064 |
| 2025-02-07 | 536.00 | 539.00 | 535.00 | 537.00 | 1,022.18 | 26,959 |
| 2025-02-06 | 536.00 | 539.00 | 535.00 | 535.00 | 1,018.37 | 16,999 |
| 2025-02-05 | 535.00 | 538.00 | 535.00 | 535.00 | 1,018.37 | 22,202 |
| 2025-02-04 | 528.00 | 539.00 | 528.00 | 535.00 | 1,018.37 | 15,885 |
| 2025-02-03 | 532.00 | 533.00 | 524.00 | 528.00 | 1,005.05 | 62,564 |
| 2025-01-31 | 534.00 | 538.00 | 531.00 | 532.00 | 1,012.66 | 36,909 |
| 2025-01-24 | 533.00 | 536.00 | 530.00 | 534.00 | 1,016.47 | 68,973 |
| 2025-01-23 | 536.00 | 538.00 | 532.00 | 532.00 | 1,012.66 | 32,002 |
| 2025-01-22 | 537.00 | 538.00 | 535.00 | 536.00 | 1,020.28 | 20,183 |
| 2025-01-21 | 538.00 | 540.00 | 535.00 | 537.00 | 1,022.18 | 21,787 |
| 2025-01-20 | 539.00 | 539.00 | 536.00 | 538.00 | 1,024.08 | 22,809 |
| 2025-01-17 | 539.00 | 541.00 | 536.00 | 538.00 | 1,024.08 | 28,064 |
| 2025-01-16 | 540.00 | 542.00 | 537.00 | 539.00 | 1,025.99 | 47,290 |
| 2025-01-15 | 539.00 | 541.00 | 538.00 | 540.00 | 1,027.89 | 17,484 |
| 2025-01-14 | 539.00 | 541.00 | 538.00 | 539.00 | 1,025.99 | 23,348 |
| 2025-01-13 | 545.00 | 545.00 | 538.00 | 539.00 | 1,025.99 | 26,701 |
| 2025-01-10 | 542.00 | 543.00 | 540.00 | 542.00 | 1,031.70 | 29,568 |
| 2025-01-09 | 541.00 | 542.00 | 538.00 | 540.00 | 1,027.89 | 44,422 |
| 2025-01-08 | 541.00 | 544.00 | 540.00 | 540.00 | 1,027.89 | 25,805 |
| 2025-01-07 | 548.00 | 552.00 | 535.00 | 540.00 | 1,027.89 | 114,867 |
| 2025-01-06 | 549.00 | 552.00 | 546.00 | 548.00 | 1,043.12 | 39,608 |
| 2025-01-03 | 546.00 | 551.00 | 546.00 | 549.00 | 1,045.02 | 52,750 |
| 2025-01-02 | 547.00 | 549.00 | 541.00 | 546.00 | 1,039.31 | 43,235 |
| 2024-12-30 | 544.00 | 547.00 | 543.00 | 547.00 | 1,041.21 | 38,178 |
| 2024-12-27 | 557.00 | 557.00 | 541.00 | 544.00 | 1,035.50 | 78,591 |
| 2024-12-26 | 571.00 | 573.00 | 522.00 | 559.00 | 1,006.95 | 414,717 |
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.