Handok Clean Tech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 8,070.00 | 8,090.00 | 7,910.00 | 8,060.00 | 7,151.22 | 14,564 |
| 2023-05-03 | 7,960.00 | 8,110.00 | 7,960.00 | 8,100.00 | 7,186.71 | 8,144 |
| 2023-05-02 | 8,020.00 | 8,030.00 | 7,950.00 | 8,030.00 | 7,124.60 | 11,978 |
| 2023-04-28 | 7,870.00 | 8,150.00 | 7,820.00 | 8,000.00 | 7,097.99 | 25,986 |
| 2023-04-27 | 8,040.00 | 8,040.00 | 7,790.00 | 7,870.00 | 6,982.64 | 32,435 |
| 2023-04-26 | 7,990.00 | 8,090.00 | 7,930.00 | 8,020.00 | 7,115.73 | 14,025 |
| 2023-04-25 | 8,060.00 | 8,120.00 | 7,930.00 | 8,030.00 | 7,124.60 | 22,956 |
| 2023-04-24 | 8,330.00 | 8,410.00 | 8,070.00 | 8,070.00 | 7,160.09 | 32,096 |
| 2023-04-21 | 7,980.00 | 8,530.00 | 7,980.00 | 8,320.00 | 7,381.91 | 82,409 |
| 2023-04-20 | 8,050.00 | 8,150.00 | 7,970.00 | 8,010.00 | 7,106.86 | 17,093 |
| 2023-04-19 | 8,070.00 | 8,160.00 | 8,010.00 | 8,090.00 | 7,177.84 | 22,634 |
| 2023-04-18 | 8,020.00 | 8,050.00 | 7,890.00 | 8,040.00 | 7,133.48 | 25,680 |
| 2023-04-17 | 8,120.00 | 8,130.00 | 7,940.00 | 7,990.00 | 7,089.11 | 26,157 |
| 2023-04-14 | 8,220.00 | 8,270.00 | 8,120.00 | 8,150.00 | 7,231.07 | 21,724 |
| 2023-04-13 | 8,210.00 | 8,210.00 | 8,090.00 | 8,200.00 | 7,275.44 | 30,080 |
| 2023-04-12 | 8,260.00 | 8,290.00 | 8,140.00 | 8,210.00 | 7,284.31 | 40,957 |
| 2023-04-11 | 8,040.00 | 8,160.00 | 7,990.00 | 8,160.00 | 7,239.95 | 39,874 |
| 2023-04-10 | 8,000.00 | 8,070.00 | 7,870.00 | 8,040.00 | 7,133.48 | 48,910 |
| 2023-04-07 | 7,750.00 | 7,960.00 | 7,750.00 | 7,940.00 | 7,044.75 | 27,049 |
| 2023-04-06 | 7,810.00 | 7,820.00 | 7,690.00 | 7,730.00 | 6,858.43 | 15,052 |
| 2023-04-05 | 7,650.00 | 7,870.00 | 7,650.00 | 7,810.00 | 6,929.41 | 21,573 |
| 2023-04-04 | 7,660.00 | 7,780.00 | 7,660.00 | 7,730.00 | 6,858.43 | 7,948 |
| 2023-04-03 | 7,530.00 | 7,780.00 | 7,520.00 | 7,730.00 | 6,858.43 | 31,579 |
| 2023-03-31 | 7,530.00 | 7,610.00 | 7,460.00 | 7,530.00 | 6,680.98 | 11,482 |
| 2023-03-30 | 7,400.00 | 7,590.00 | 7,370.00 | 7,530.00 | 6,680.98 | 17,903 |
| 2023-03-29 | 7,340.00 | 7,450.00 | 7,330.00 | 7,360.00 | 6,530.15 | 15,195 |
| 2023-03-28 | 7,300.00 | 7,390.00 | 7,260.00 | 7,380.00 | 6,547.89 | 16,832 |
| 2023-03-27 | 7,340.00 | 7,390.00 | 7,190.00 | 7,250.00 | 6,432.55 | 17,384 |
| 2023-03-24 | 7,230.00 | 7,360.00 | 7,200.00 | 7,340.00 | 6,512.40 | 24,914 |
| 2023-03-23 | 7,130.00 | 7,550.00 | 7,130.00 | 7,300.00 | 6,476.91 | 27,128 |
| 2023-03-22 | 7,380.00 | 7,430.00 | 7,280.00 | 7,310.00 | 6,485.79 | 12,963 |
| 2023-03-21 | 7,420.00 | 7,490.00 | 7,350.00 | 7,370.00 | 6,539.02 | 9,800 |
| 2023-03-20 | 7,420.00 | 7,470.00 | 7,350.00 | 7,420.00 | 6,583.38 | 13,484 |
| 2023-03-17 | 7,230.00 | 7,440.00 | 7,230.00 | 7,410.00 | 6,574.51 | 14,827 |
| 2023-03-16 | 7,290.00 | 7,330.00 | 7,100.00 | 7,230.00 | 6,414.81 | 14,283 |
| 2023-03-15 | 7,200.00 | 7,400.00 | 7,180.00 | 7,300.00 | 6,476.91 | 26,493 |
| 2023-03-14 | 7,410.00 | 7,410.00 | 7,110.00 | 7,130.00 | 6,326.08 | 36,730 |
| 2023-03-13 | 7,570.00 | 7,600.00 | 7,400.00 | 7,430.00 | 6,592.26 | 36,151 |
| 2023-03-10 | 7,870.00 | 7,910.00 | 7,650.00 | 7,650.00 | 6,787.45 | 24,788 |
| 2023-03-09 | 8,000.00 | 8,000.00 | 7,910.00 | 7,940.00 | 7,044.75 | 10,879 |
| 2023-03-08 | 8,050.00 | 8,060.00 | 7,930.00 | 7,990.00 | 7,089.11 | 7,645 |
| 2023-03-07 | 7,950.00 | 8,060.00 | 7,900.00 | 8,050.00 | 7,142.35 | 15,027 |
| 2023-03-06 | 8,100.00 | 8,100.00 | 7,950.00 | 7,980.00 | 7,080.24 | 15,630 |
| 2023-03-03 | 7,980.00 | 8,080.00 | 7,970.00 | 8,040.00 | 7,133.48 | 22,656 |
| 2023-03-02 | 7,970.00 | 7,990.00 | 7,830.00 | 7,980.00 | 7,080.24 | 16,943 |
| 2023-02-28 | 7,810.00 | 7,970.00 | 7,800.00 | 7,920.00 | 7,027.01 | 17,144 |
| 2023-02-27 | 7,930.00 | 7,930.00 | 7,780.00 | 7,840.00 | 6,956.03 | 37,718 |
| 2023-02-24 | 8,130.00 | 8,140.00 | 7,990.00 | 7,990.00 | 7,089.11 | 19,084 |
| 2023-02-23 | 8,080.00 | 8,230.00 | 8,070.00 | 8,110.00 | 7,195.58 | 32,758 |
| 2023-02-22 | 8,100.00 | 8,170.00 | 8,000.00 | 8,080.00 | 7,168.97 | 30,422 |
| 2023-02-21 | 8,200.00 | 8,210.00 | 8,100.00 | 8,100.00 | 7,186.71 | 21,511 |
| 2023-02-20 | 8,210.00 | 8,310.00 | 8,150.00 | 8,150.00 | 7,231.07 | 42,805 |
| 2023-02-17 | 7,830.00 | 9,160.00 | 7,800.00 | 8,260.00 | 7,328.67 | 872,534 |
| 2023-02-16 | 7,680.00 | 7,800.00 | 7,650.00 | 7,770.00 | 6,893.92 | 13,634 |
| 2023-02-15 | 7,880.00 | 7,940.00 | 7,680.00 | 7,680.00 | 6,814.07 | 18,413 |
| 2023-02-14 | 7,750.00 | 7,930.00 | 7,710.00 | 7,880.00 | 6,991.52 | 21,623 |
| 2023-02-13 | 7,920.00 | 7,920.00 | 7,600.00 | 7,820.00 | 6,938.28 | 18,239 |
| 2023-02-10 | 7,930.00 | 8,040.00 | 7,760.00 | 7,810.00 | 6,929.41 | 12,799 |
| 2023-02-09 | 7,900.00 | 8,060.00 | 7,860.00 | 7,980.00 | 7,080.24 | 18,096 |
| 2023-02-08 | 7,890.00 | 7,990.00 | 7,880.00 | 7,920.00 | 7,027.01 | 12,823 |
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.