Handok Clean Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 8,140.00 | 8,380.00 | 8,120.00 | 8,190.00 | 7,266.56 | 17,388 |
| 2023-07-31 | 8,390.00 | 8,390.00 | 8,050.00 | 8,140.00 | 7,222.20 | 19,853 |
| 2023-07-28 | 7,950.00 | 8,120.00 | 7,920.00 | 8,120.00 | 7,204.46 | 11,740 |
| 2023-07-27 | 7,900.00 | 8,080.00 | 7,810.00 | 8,050.00 | 7,142.35 | 19,852 |
| 2023-07-26 | 8,130.00 | 8,140.00 | 7,630.00 | 7,900.00 | 7,009.26 | 66,907 |
| 2023-07-25 | 8,110.00 | 8,320.00 | 8,050.00 | 8,130.00 | 7,213.33 | 36,282 |
| 2023-07-24 | 8,440.00 | 8,440.00 | 8,130.00 | 8,140.00 | 7,222.20 | 53,002 |
| 2023-07-21 | 8,340.00 | 8,650.00 | 8,340.00 | 8,450.00 | 7,497.25 | 15,855 |
| 2023-07-20 | 8,260.00 | 8,610.00 | 8,260.00 | 8,480.00 | 7,523.87 | 15,253 |
| 2023-07-19 | 8,410.00 | 8,450.00 | 8,280.00 | 8,300.00 | 7,364.16 | 21,471 |
| 2023-07-18 | 8,560.00 | 8,570.00 | 8,340.00 | 8,430.00 | 7,479.50 | 31,860 |
| 2023-07-17 | 8,540.00 | 8,570.00 | 8,370.00 | 8,570.00 | 7,603.72 | 22,082 |
| 2023-07-14 | 8,660.00 | 8,810.00 | 8,440.00 | 8,620.00 | 7,648.08 | 35,160 |
| 2023-07-13 | 8,560.00 | 8,840.00 | 8,520.00 | 8,720.00 | 7,736.81 | 28,932 |
| 2023-07-12 | 8,600.00 | 8,600.00 | 8,430.00 | 8,550.00 | 7,585.97 | 23,092 |
| 2023-07-11 | 8,440.00 | 8,620.00 | 8,440.00 | 8,600.00 | 7,630.34 | 13,813 |
| 2023-07-10 | 8,500.00 | 8,610.00 | 8,400.00 | 8,540.00 | 7,577.10 | 20,276 |
| 2023-07-07 | 8,660.00 | 8,770.00 | 8,360.00 | 8,550.00 | 7,585.97 | 38,735 |
| 2023-07-06 | 8,880.00 | 8,900.00 | 8,510.00 | 8,670.00 | 7,692.44 | 48,753 |
| 2023-07-05 | 8,970.00 | 9,050.00 | 8,780.00 | 8,790.00 | 7,798.91 | 54,918 |
| 2023-07-04 | 9,030.00 | 9,260.00 | 8,860.00 | 9,050.00 | 8,029.60 | 93,753 |
| 2023-07-03 | 9,000.00 | 9,160.00 | 8,880.00 | 8,960.00 | 7,949.75 | 52,219 |
| 2023-06-30 | 8,730.00 | 9,000.00 | 8,700.00 | 9,000.00 | 7,985.24 | 36,081 |
| 2023-06-29 | 8,870.00 | 9,030.00 | 8,670.00 | 8,850.00 | 7,852.15 | 68,987 |
| 2023-06-28 | 9,200.00 | 9,260.00 | 8,960.00 | 8,960.00 | 7,949.75 | 74,382 |
| 2023-06-27 | 9,200.00 | 9,300.00 | 9,100.00 | 9,260.00 | 8,215.92 | 145,010 |
| 2023-06-26 | 8,970.00 | 9,170.00 | 8,770.00 | 9,140.00 | 8,109.45 | 111,030 |
| 2023-06-23 | 8,810.00 | 9,050.00 | 8,760.00 | 8,970.00 | 7,958.62 | 44,660 |
| 2023-06-22 | 8,980.00 | 9,000.00 | 8,790.00 | 8,810.00 | 7,816.66 | 58,248 |
| 2023-06-21 | 8,990.00 | 9,190.00 | 8,880.00 | 8,960.00 | 7,949.75 | 90,420 |
| 2023-06-20 | 9,110.00 | 9,340.00 | 9,010.00 | 9,010.00 | 7,994.11 | 83,790 |
| 2023-06-19 | 9,370.00 | 9,450.00 | 9,100.00 | 9,150.00 | 8,118.32 | 141,937 |
| 2023-06-16 | 9,220.00 | 9,480.00 | 9,040.00 | 9,200.00 | 8,162.68 | 219,404 |
| 2023-06-15 | 9,050.00 | 9,560.00 | 8,780.00 | 9,230.00 | 8,189.30 | 561,051 |
| 2023-06-14 | 9,140.00 | 9,390.00 | 8,880.00 | 9,320.00 | 8,269.15 | 492,953 |
| 2023-06-13 | 9,520.00 | 9,600.00 | 9,080.00 | 9,180.00 | 8,144.94 | 285,613 |
| 2023-06-12 | 9,250.00 | 9,670.00 | 9,070.00 | 9,300.00 | 8,251.41 | 981,935 |
| 2023-06-09 | 9,140.00 | 9,180.00 | 8,870.00 | 8,930.00 | 7,923.13 | 409,034 |
| 2023-06-08 | 8,750.00 | 9,860.00 | 8,640.00 | 8,980.00 | 7,967.49 | 2,228,469 |
| 2023-06-07 | 7,550.00 | 9,260.00 | 7,550.00 | 8,980.00 | 7,967.49 | 4,775,115 |
| 2023-06-05 | 7,640.00 | 7,640.00 | 7,510.00 | 7,550.00 | 6,698.73 | 10,848 |
| 2023-06-02 | 7,600.00 | 7,640.00 | 7,440.00 | 7,640.00 | 6,778.58 | 20,256 |
| 2023-06-01 | 7,680.00 | 7,700.00 | 7,420.00 | 7,600.00 | 6,743.09 | 29,789 |
| 2023-05-31 | 7,760.00 | 7,780.00 | 7,610.00 | 7,650.00 | 6,787.45 | 15,903 |
| 2023-05-30 | 7,650.00 | 7,790.00 | 7,650.00 | 7,690.00 | 6,822.94 | 8,797 |
| 2023-05-26 | 7,800.00 | 7,820.00 | 7,650.00 | 7,650.00 | 6,787.45 | 24,802 |
| 2023-05-25 | 7,900.00 | 7,940.00 | 7,760.00 | 7,800.00 | 6,920.54 | 17,385 |
| 2023-05-24 | 7,890.00 | 8,030.00 | 7,860.00 | 7,970.00 | 7,071.37 | 25,391 |
| 2023-05-23 | 8,050.00 | 8,090.00 | 7,790.00 | 7,950.00 | 7,053.62 | 47,961 |
| 2023-05-22 | 7,840.00 | 8,100.00 | 7,610.00 | 8,050.00 | 7,142.35 | 106,465 |
| 2023-05-19 | 7,490.00 | 7,600.00 | 7,330.00 | 7,510.00 | 6,663.24 | 21,739 |
| 2023-05-18 | 7,430.00 | 7,580.00 | 7,360.00 | 7,490.00 | 6,645.49 | 21,560 |
| 2023-05-17 | 7,250.00 | 7,370.00 | 7,210.00 | 7,360.00 | 6,530.15 | 23,651 |
| 2023-05-16 | 7,700.00 | 7,770.00 | 7,150.00 | 7,180.00 | 6,370.44 | 170,988 |
| 2023-05-15 | 7,960.00 | 7,960.00 | 7,800.00 | 7,800.00 | 6,920.54 | 14,406 |
| 2023-05-12 | 7,990.00 | 7,990.00 | 7,850.00 | 7,960.00 | 7,062.50 | 11,036 |
| 2023-05-11 | 7,960.00 | 8,050.00 | 7,930.00 | 7,990.00 | 7,089.11 | 8,189 |
| 2023-05-10 | 7,950.00 | 8,010.00 | 7,910.00 | 7,970.00 | 7,071.37 | 5,087 |
| 2023-05-09 | 8,100.00 | 8,100.00 | 7,910.00 | 8,020.00 | 7,115.73 | 8,067 |
| 2023-05-08 | 8,090.00 | 8,120.00 | 8,030.00 | 8,100.00 | 7,186.71 | 8,464 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 250.0000 KRW |
| 2024-12-27 | 250.0000 KRW |
| 2023-12-27 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 200.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2019-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.