Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 1,410.00 | 1,417.00 | 1,392.00 | 1,410.00 | 1,410.00 | 50,359 |
| 2026-10-19 | 1,409.00 | 1,411.00 | 1,393.00 | 1,409.00 | 1,409.00 | 16,826 |
| 2026-10-16 | 1,354.00 | 1,407.00 | 1,354.00 | 1,407.00 | 1,407.00 | 64,615 |
| 2026-10-15 | 1,374.00 | 1,374.00 | 1,349.00 | 1,360.00 | 1,360.00 | 69,779 |
| 2026-10-14 | 1,374.00 | 1,380.00 | 1,367.00 | 1,374.00 | 1,374.00 | 40,538 |
| 2026-10-13 | 1,361.00 | 1,380.00 | 1,344.00 | 1,374.00 | 1,374.00 | 229,752 |
| 2026-10-12 | 1,400.00 | 1,406.00 | 1,365.00 | 1,374.00 | 1,374.00 | 154,557 |
| 2026-10-08 | 1,404.00 | 1,408.00 | 1,398.00 | 1,400.00 | 1,400.00 | 31,182 |
| 2026-10-07 | 1,412.00 | 1,412.00 | 1,400.00 | 1,403.00 | 1,403.00 | 39,644 |
| 2026-10-06 | 1,405.00 | 1,415.00 | 1,398.00 | 1,406.00 | 1,406.00 | 37,376 |
| 2026-10-02 | 1,402.00 | 1,415.00 | 1,399.00 | 1,409.00 | 1,409.00 | 44,962 |
| 2026-10-01 | 1,414.00 | 1,414.00 | 1,399.00 | 1,402.00 | 1,402.00 | 72,993 |
| 2026-09-30 | 1,421.00 | 1,421.00 | 1,405.00 | 1,413.00 | 1,413.00 | 38,384 |
| 2026-09-29 | 1,431.00 | 1,431.00 | 1,410.00 | 1,420.00 | 1,420.00 | 33,251 |
| 2026-09-28 | 1,408.00 | 1,428.00 | 1,405.00 | 1,426.00 | 1,426.00 | 46,361 |
| 2026-09-23 | 1,405.00 | 1,408.00 | 1,399.00 | 1,408.00 | 1,408.00 | 59,864 |
| 2026-09-22 | 1,412.00 | 1,412.00 | 1,399.00 | 1,402.00 | 1,402.00 | 62,856 |
| 2026-09-21 | 1,405.00 | 1,411.00 | 1,404.00 | 1,411.00 | 1,411.00 | 25,422 |
| 2026-09-18 | 1,410.00 | 1,419.00 | 1,403.00 | 1,414.00 | 1,414.00 | 30,239 |
| 2026-09-17 | 1,409.00 | 1,411.00 | 1,400.00 | 1,410.00 | 1,410.00 | 64,115 |
| 2026-09-16 | 1,430.00 | 1,430.00 | 1,402.00 | 1,410.00 | 1,410.00 | 78,221 |
| 2026-09-15 | 1,425.00 | 1,428.00 | 1,418.00 | 1,427.00 | 1,427.00 | 41,476 |
| 2026-09-14 | 1,409.00 | 1,425.00 | 1,402.00 | 1,425.00 | 1,425.00 | 14,780 |
| 2026-09-11 | 1,405.00 | 1,416.00 | 1,397.00 | 1,410.00 | 1,410.00 | 20,314 |
| 2026-09-10 | 1,404.00 | 1,406.00 | 1,398.00 | 1,405.00 | 1,405.00 | 21,352 |
| 2026-09-09 | 1,403.00 | 1,405.00 | 1,399.00 | 1,403.00 | 1,403.00 | 28,668 |
| 2026-09-08 | 1,404.00 | 1,406.00 | 1,398.00 | 1,402.00 | 1,402.00 | 46,390 |
| 2026-09-07 | 1,423.00 | 1,423.00 | 1,400.00 | 1,401.00 | 1,401.00 | 92,138 |
| 2026-09-04 | 1,408.00 | 1,426.00 | 1,407.00 | 1,421.00 | 1,421.00 | 58,791 |
| 2026-09-03 | 1,410.00 | 1,427.00 | 1,400.00 | 1,408.00 | 1,408.00 | 72,065 |
| 2026-09-02 | 1,408.00 | 1,425.00 | 1,402.00 | 1,410.00 | 1,410.00 | 49,773 |
| 2026-09-01 | 1,418.00 | 1,421.00 | 1,401.00 | 1,420.00 | 1,420.00 | 85,117 |
| 2026-08-31 | 1,401.00 | 1,421.00 | 1,384.00 | 1,418.00 | 1,418.00 | 180,516 |
| 2026-08-28 | 1,395.00 | 1,402.00 | 1,380.00 | 1,398.00 | 1,398.00 | 343,647 |
| 2026-08-27 | 1,400.00 | 1,404.00 | 1,356.00 | 1,395.00 | 1,395.00 | 347,852 |
| 2026-07-29 | 660.00 | 679.00 | 631.00 | 670.00 | 1,340.00 | 156,236 |
| 2026-07-28 | 699.00 | 699.00 | 635.00 | 666.00 | 1,332.00 | 145,772 |
| 2026-07-27 | 707.00 | 719.00 | 694.00 | 698.00 | 1,396.00 | 63,289 |
| 2026-07-24 | 714.00 | 719.00 | 700.00 | 704.00 | 1,408.00 | 40,665 |
| 2026-07-23 | 698.00 | 720.00 | 696.00 | 713.00 | 1,426.00 | 104,243 |
| 2026-07-22 | 698.00 | 702.00 | 690.00 | 697.00 | 1,394.00 | 62,803 |
| 2026-07-21 | 698.00 | 700.00 | 686.00 | 698.00 | 1,396.00 | 13,066 |
| 2026-07-20 | 708.00 | 709.00 | 687.00 | 698.00 | 1,396.00 | 49,514 |
| 2026-07-16 | 713.00 | 713.00 | 700.00 | 708.00 | 1,416.00 | 32,306 |
| 2026-07-15 | 698.00 | 717.00 | 697.00 | 713.00 | 1,426.00 | 65,903 |
| 2026-07-14 | 709.00 | 709.00 | 688.00 | 698.00 | 1,396.00 | 87,593 |
| 2026-07-13 | 719.00 | 727.00 | 699.00 | 709.00 | 1,418.00 | 74,255 |
| 2026-07-10 | 694.00 | 721.00 | 694.00 | 719.00 | 1,438.00 | 44,076 |
| 2026-07-09 | 706.00 | 709.00 | 688.00 | 695.00 | 1,390.00 | 51,310 |
| 2026-07-08 | 704.00 | 711.00 | 684.00 | 709.00 | 1,418.00 | 84,229 |
| 2026-07-07 | 724.00 | 727.00 | 693.00 | 704.00 | 1,408.00 | 151,738 |
| 2026-07-06 | 723.00 | 729.00 | 706.00 | 724.00 | 1,448.00 | 43,293 |
| 2026-07-03 | 719.00 | 729.00 | 685.00 | 723.00 | 1,446.00 | 116,303 |
| 2026-07-02 | 711.00 | 727.00 | 694.00 | 719.00 | 1,438.00 | 92,940 |
| 2026-07-01 | 689.00 | 714.00 | 686.00 | 711.00 | 1,422.00 | 86,811 |
| 2026-06-30 | 710.00 | 715.00 | 684.00 | 685.00 | 1,370.00 | 108,676 |
| 2026-06-29 | 665.00 | 717.00 | 660.00 | 709.00 | 1,418.00 | 166,078 |
| 2026-06-26 | 665.00 | 666.00 | 612.00 | 661.00 | 1,322.00 | 152,483 |
| 2026-06-25 | 680.00 | 690.00 | 664.00 | 664.00 | 1,328.00 | 129,211 |
| 2026-06-24 | 658.00 | 679.00 | 655.00 | 679.00 | 1,358.00 | 145,386 |
Page 1 of 4 · 226 trading daysOlder →
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.