Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 572.00 | 574.00 | 561.00 | 574.00 | 1,033.97 | 100,516 |
| 2024-12-23 | 573.00 | 579.00 | 568.00 | 569.00 | 1,024.96 | 32,080 |
| 2024-12-20 | 568.00 | 570.00 | 556.00 | 568.00 | 1,023.16 | 87,866 |
| 2024-12-19 | 570.00 | 571.00 | 564.00 | 568.00 | 1,023.16 | 36,281 |
| 2024-12-18 | 566.00 | 570.00 | 562.00 | 570.00 | 1,026.77 | 72,956 |
| 2024-12-17 | 567.00 | 570.00 | 562.00 | 566.00 | 1,019.56 | 53,954 |
| 2024-12-16 | 565.00 | 572.00 | 563.00 | 567.00 | 1,021.36 | 48,842 |
| 2024-12-13 | 556.00 | 562.00 | 551.00 | 562.00 | 1,012.35 | 56,129 |
| 2024-12-12 | 556.00 | 560.00 | 553.00 | 554.00 | 997.94 | 15,153 |
| 2024-12-11 | 547.00 | 558.00 | 545.00 | 556.00 | 1,001.55 | 45,867 |
| 2024-12-10 | 527.00 | 547.00 | 527.00 | 545.00 | 981.73 | 53,386 |
| 2024-12-09 | 546.00 | 546.00 | 524.00 | 527.00 | 949.31 | 116,940 |
| 2024-12-06 | 547.00 | 549.00 | 538.00 | 547.00 | 985.33 | 149,005 |
| 2024-12-05 | 550.00 | 552.00 | 546.00 | 546.00 | 983.53 | 40,729 |
| 2024-12-04 | 553.00 | 556.00 | 546.00 | 550.00 | 990.74 | 69,120 |
| 2024-12-03 | 548.00 | 553.00 | 545.00 | 553.00 | 996.14 | 131,784 |
| 2024-12-02 | 564.00 | 566.00 | 523.00 | 548.00 | 987.14 | 185,799 |
| 2024-11-29 | 565.00 | 567.00 | 561.00 | 564.00 | 1,015.96 | 26,005 |
| 2024-11-28 | 564.00 | 570.00 | 564.00 | 565.00 | 1,017.76 | 49,693 |
| 2024-11-27 | 562.00 | 569.00 | 559.00 | 564.00 | 1,015.96 | 30,907 |
| 2024-11-26 | 560.00 | 591.00 | 557.00 | 562.00 | 1,012.35 | 124,123 |
| 2024-11-25 | 562.00 | 564.00 | 554.00 | 560.00 | 1,008.75 | 72,620 |
| 2024-11-22 | 565.00 | 571.00 | 561.00 | 562.00 | 1,012.35 | 33,398 |
| 2024-11-21 | 569.00 | 569.00 | 561.00 | 565.00 | 1,017.76 | 35,205 |
| 2024-11-20 | 567.00 | 570.00 | 567.00 | 569.00 | 1,024.96 | 12,151 |
| 2024-11-19 | 569.00 | 569.00 | 565.00 | 567.00 | 1,021.36 | 21,884 |
| 2024-11-18 | 552.00 | 568.00 | 552.00 | 565.00 | 1,017.76 | 60,619 |
| 2024-11-15 | 553.00 | 557.00 | 549.00 | 552.00 | 994.34 | 44,969 |
| 2024-11-14 | 551.00 | 553.00 | 549.00 | 553.00 | 996.14 | 41,560 |
| 2024-11-13 | 559.00 | 559.00 | 548.00 | 550.00 | 990.74 | 73,682 |
| 2024-11-12 | 560.00 | 561.00 | 552.00 | 559.00 | 1,006.95 | 50,210 |
| 2024-11-11 | 561.00 | 562.00 | 557.00 | 559.00 | 1,006.95 | 29,489 |
| 2024-11-08 | 563.00 | 566.00 | 559.00 | 560.00 | 1,008.75 | 31,063 |
| 2024-11-07 | 568.00 | 568.00 | 561.00 | 563.00 | 1,014.16 | 16,569 |
| 2024-11-06 | 563.00 | 567.00 | 561.00 | 564.00 | 1,015.96 | 11,342 |
| 2024-11-05 | 564.00 | 564.00 | 559.00 | 563.00 | 1,014.16 | 10,200 |
| 2024-11-04 | 559.00 | 562.00 | 559.00 | 559.00 | 1,006.95 | 22,343 |
| 2024-11-01 | 563.00 | 565.00 | 556.00 | 559.00 | 1,006.95 | 22,381 |
| 2024-10-31 | 564.00 | 568.00 | 557.00 | 559.00 | 1,006.95 | 118,323 |
| 2024-10-30 | 561.00 | 561.00 | 560.00 | 561.00 | 1,010.55 | 11,520 |
| 2024-10-29 | 559.00 | 562.00 | 557.00 | 560.00 | 1,008.75 | 15,591 |
| 2024-10-28 | 561.00 | 565.00 | 556.00 | 559.00 | 1,006.95 | 60,392 |
| 2024-10-25 | 567.00 | 570.00 | 560.00 | 561.00 | 1,010.55 | 47,019 |
| 2024-10-24 | 570.00 | 571.00 | 564.00 | 567.00 | 1,021.36 | 46,791 |
| 2024-10-23 | 570.00 | 573.00 | 568.00 | 570.00 | 1,026.77 | 29,507 |
| 2024-10-22 | 573.00 | 574.00 | 568.00 | 570.00 | 1,026.77 | 30,433 |
| 2024-10-21 | 573.00 | 574.00 | 572.00 | 573.00 | 1,032.17 | 9,979 |
| 2024-10-18 | 571.00 | 572.00 | 570.00 | 572.00 | 1,030.37 | 17,674 |
| 2024-10-17 | 576.00 | 577.00 | 570.00 | 571.00 | 1,028.57 | 30,481 |
| 2024-10-16 | 576.00 | 578.00 | 574.00 | 576.00 | 1,037.57 | 22,114 |
| 2024-10-15 | 574.00 | 577.00 | 572.00 | 576.00 | 1,037.57 | 24,002 |
| 2024-10-14 | 575.00 | 578.00 | 570.00 | 574.00 | 1,033.97 | 28,453 |
| 2024-10-11 | 571.00 | 576.00 | 570.00 | 574.00 | 1,033.97 | 34,062 |
| 2024-10-10 | 571.00 | 574.00 | 570.00 | 571.00 | 1,028.57 | 26,103 |
| 2024-10-08 | 574.00 | 574.00 | 570.00 | 571.00 | 1,028.57 | 33,409 |
| 2024-10-07 | 576.00 | 576.00 | 572.00 | 574.00 | 1,033.97 | 21,142 |
| 2024-10-04 | 572.00 | 574.00 | 571.00 | 574.00 | 1,033.97 | 29,006 |
| 2024-10-02 | 573.00 | 576.00 | 570.00 | 572.00 | 1,030.37 | 24,801 |
| 2024-09-30 | 574.00 | 575.00 | 570.00 | 573.00 | 1,032.17 | 13,275 |
| 2024-09-27 | 573.00 | 575.00 | 570.00 | 572.00 | 1,030.37 | 24,205 |
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.