Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-27 | 573.00 | 575.00 | 570.00 | 572.00 | 1,030.37 | 24,205 |
| 2024-09-26 | 570.00 | 574.00 | 569.00 | 571.00 | 1,028.57 | 48,392 |
| 2024-09-25 | 572.00 | 573.00 | 568.00 | 570.00 | 1,026.77 | 62,464 |
| 2024-09-24 | 572.00 | 574.00 | 570.00 | 571.00 | 1,028.57 | 36,226 |
| 2024-09-23 | 576.00 | 578.00 | 570.00 | 572.00 | 1,030.37 | 56,933 |
| 2024-09-20 | 571.00 | 577.00 | 571.00 | 576.00 | 1,037.57 | 52,255 |
| 2024-09-19 | 574.00 | 578.00 | 572.00 | 575.00 | 1,035.77 | 38,960 |
| 2024-09-13 | 575.00 | 577.00 | 571.00 | 574.00 | 1,033.97 | 21,932 |
| 2024-09-12 | 569.00 | 574.00 | 569.00 | 573.00 | 1,032.17 | 29,896 |
| 2024-09-11 | 572.00 | 576.00 | 568.00 | 568.00 | 1,023.16 | 23,415 |
| 2024-09-10 | 569.00 | 582.00 | 569.00 | 572.00 | 1,030.37 | 31,539 |
| 2024-09-09 | 571.00 | 571.00 | 565.00 | 568.00 | 1,023.16 | 20,690 |
| 2024-09-06 | 575.00 | 575.00 | 569.00 | 571.00 | 1,028.57 | 34,186 |
| 2024-09-05 | 576.00 | 576.00 | 570.00 | 571.00 | 1,028.57 | 45,410 |
| 2024-09-04 | 583.00 | 583.00 | 569.00 | 572.00 | 1,030.37 | 114,662 |
| 2024-09-03 | 581.00 | 589.00 | 581.00 | 583.00 | 1,050.18 | 13,801 |
| 2024-09-02 | 580.00 | 590.00 | 579.00 | 581.00 | 1,046.58 | 17,010 |
| 2024-08-30 | 580.00 | 584.00 | 580.00 | 583.00 | 1,050.18 | 7,149 |
| 2024-08-29 | 582.00 | 585.00 | 575.00 | 580.00 | 1,044.78 | 37,208 |
| 2024-08-28 | 583.00 | 592.00 | 581.00 | 582.00 | 1,048.38 | 45,728 |
| 2024-08-27 | 588.00 | 589.00 | 581.00 | 583.00 | 1,050.18 | 70,923 |
| 2024-08-26 | 588.00 | 592.00 | 585.00 | 589.00 | 1,060.99 | 26,310 |
| 2024-08-23 | 587.00 | 591.00 | 585.00 | 588.00 | 1,059.19 | 29,790 |
| 2024-08-22 | 593.00 | 593.00 | 586.00 | 588.00 | 1,059.19 | 39,351 |
| 2024-08-21 | 591.00 | 593.00 | 590.00 | 592.00 | 1,066.39 | 17,539 |
| 2024-08-20 | 583.00 | 592.00 | 583.00 | 590.00 | 1,062.79 | 63,564 |
| 2024-08-19 | 584.00 | 590.00 | 582.00 | 585.00 | 1,053.79 | 73,120 |
| 2024-08-16 | 583.00 | 590.00 | 581.00 | 587.00 | 1,057.39 | 39,668 |
| 2024-08-14 | 577.00 | 588.00 | 577.00 | 583.00 | 1,050.18 | 49,232 |
| 2024-08-13 | 578.00 | 581.00 | 571.00 | 580.00 | 1,044.78 | 24,782 |
| 2024-08-12 | 577.00 | 580.00 | 571.00 | 578.00 | 1,041.18 | 103,069 |
| 2024-08-09 | 573.00 | 586.00 | 573.00 | 577.00 | 1,039.37 | 71,753 |
| 2024-08-08 | 573.00 | 580.00 | 572.00 | 577.00 | 1,039.37 | 24,658 |
| 2024-08-07 | 562.00 | 578.00 | 562.00 | 577.00 | 1,039.37 | 35,236 |
| 2024-08-06 | 538.00 | 576.00 | 535.00 | 566.00 | 1,019.56 | 133,011 |
| 2024-08-05 | 592.00 | 592.00 | 533.00 | 536.00 | 965.52 | 223,324 |
| 2024-08-02 | 600.00 | 600.00 | 592.00 | 595.00 | 1,071.80 | 63,861 |
| 2024-08-01 | 599.00 | 602.00 | 595.00 | 600.00 | 1,080.81 | 22,038 |
| 2024-07-31 | 592.00 | 599.00 | 592.00 | 599.00 | 1,079.00 | 32,640 |
| 2024-07-30 | 605.00 | 605.00 | 594.00 | 596.00 | 1,073.60 | 16,165 |
| 2024-07-29 | 597.00 | 602.00 | 593.00 | 600.00 | 1,080.81 | 19,901 |
| 2024-07-26 | 587.00 | 595.00 | 587.00 | 592.00 | 1,066.39 | 10,022 |
| 2024-07-25 | 593.00 | 593.00 | 582.00 | 590.00 | 1,062.79 | 65,147 |
| 2024-07-24 | 594.00 | 596.00 | 590.00 | 593.00 | 1,068.20 | 30,974 |
| 2024-07-23 | 597.00 | 598.00 | 592.00 | 594.00 | 1,070.00 | 46,855 |
| 2024-07-22 | 600.00 | 602.00 | 593.00 | 597.00 | 1,075.40 | 78,788 |
| 2024-07-19 | 600.00 | 603.00 | 599.00 | 600.00 | 1,080.81 | 33,966 |
| 2024-07-18 | 600.00 | 602.00 | 597.00 | 599.00 | 1,079.00 | 23,884 |
| 2024-07-17 | 600.00 | 603.00 | 600.00 | 600.00 | 1,080.81 | 32,951 |
| 2024-07-16 | 604.00 | 606.00 | 601.00 | 602.00 | 1,084.41 | 31,033 |
| 2024-07-12 | 602.00 | 608.00 | 602.00 | 604.00 | 1,088.01 | 15,447 |
| 2024-07-11 | 601.00 | 610.00 | 599.00 | 604.00 | 1,088.01 | 54,895 |
| 2024-07-10 | 602.00 | 602.00 | 598.00 | 601.00 | 1,082.61 | 14,956 |
| 2024-07-09 | 598.00 | 602.00 | 598.00 | 601.00 | 1,082.61 | 29,492 |
| 2024-07-08 | 599.00 | 601.00 | 596.00 | 598.00 | 1,077.20 | 34,676 |
| 2024-07-05 | 601.00 | 608.00 | 600.00 | 600.00 | 1,080.81 | 30,470 |
| 2024-07-04 | 599.00 | 604.00 | 598.00 | 602.00 | 1,084.41 | 34,772 |
| 2024-07-03 | 598.00 | 600.00 | 596.00 | 598.00 | 1,077.20 | 46,739 |
| 2024-07-02 | 602.00 | 602.00 | 595.00 | 598.00 | 1,077.20 | 63,820 |
| 2024-07-01 | 603.00 | 604.00 | 600.00 | 600.00 | 1,080.81 | 31,640 |
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.