Han Kook Capital.Co., Ltd (KOSDAQ:023760)
South Korea · Delayed Price · Currency is KRW 843.00
-10.00 (-1.17%)
At close: Feb 6, 2026
Han Kook Capital. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 853.00 | 854.00 | 825.00 | 843.00 | 843.00 | -1.17% | 444,831 |
| Feb 5, 2026 | 835.00 | 866.00 | 825.00 | 853.00 | 853.00 | 2.16% | 742,476 |
| Feb 4, 2026 | 808.00 | 835.00 | 802.00 | 835.00 | 835.00 | 3.34% | 518,730 |
| Feb 3, 2026 | 795.00 | 812.00 | 795.00 | 808.00 | 808.00 | 1.76% | 378,943 |
| Feb 2, 2026 | 802.00 | 805.00 | 787.00 | 794.00 | 794.00 | -1.00% | 464,109 |
| Jan 30, 2026 | 808.00 | 810.00 | 791.00 | 802.00 | 802.00 | -0.74% | 497,858 |
| Jan 29, 2026 | 806.00 | 808.00 | 792.00 | 808.00 | 808.00 | 0.25% | 282,140 |
| Jan 28, 2026 | 804.00 | 810.00 | 802.00 | 806.00 | 806.00 | 0.25% | 301,298 |
| Jan 27, 2026 | 793.00 | 809.00 | 789.00 | 804.00 | 804.00 | 1.39% | 422,470 |
| Jan 26, 2026 | 786.00 | 793.00 | 779.00 | 793.00 | 793.00 | 0.89% | 310,181 |
| Jan 23, 2026 | 773.00 | 788.00 | 773.00 | 786.00 | 786.00 | 1.68% | 305,554 |
| Jan 22, 2026 | 770.00 | 778.00 | 770.00 | 773.00 | 773.00 | 0.39% | 175,283 |
| Jan 21, 2026 | 777.00 | 778.00 | 761.00 | 770.00 | 770.00 | -0.90% | 280,298 |
| Jan 20, 2026 | 764.00 | 779.00 | 759.00 | 777.00 | 777.00 | 1.83% | 508,131 |
| Jan 19, 2026 | 779.00 | 780.00 | 761.00 | 763.00 | 763.00 | -2.05% | 357,746 |
| Jan 16, 2026 | 781.00 | 784.00 | 771.00 | 779.00 | 779.00 | - | 442,839 |
| Jan 15, 2026 | 790.00 | 793.00 | 775.00 | 779.00 | 779.00 | -1.39% | 276,997 |
| Jan 14, 2026 | 774.00 | 790.00 | 772.00 | 790.00 | 790.00 | 2.07% | 208,738 |
| Jan 13, 2026 | 776.00 | 777.00 | 764.00 | 774.00 | 774.00 | -0.13% | 371,914 |
| Jan 12, 2026 | 772.00 | 777.00 | 771.00 | 775.00 | 775.00 | 0.39% | 139,148 |
| Jan 9, 2026 | 769.00 | 786.00 | 769.00 | 772.00 | 772.00 | 0.39% | 151,891 |
| Jan 8, 2026 | 784.00 | 785.00 | 761.00 | 769.00 | 769.00 | -1.91% | 389,587 |
| Jan 7, 2026 | 801.00 | 802.00 | 782.00 | 784.00 | 784.00 | -2.12% | 232,298 |
| Jan 6, 2026 | 795.00 | 805.00 | 795.00 | 801.00 | 801.00 | 0.75% | 107,673 |
| Jan 5, 2026 | 792.00 | 798.00 | 788.00 | 795.00 | 795.00 | 0.38% | 248,414 |
| Jan 2, 2026 | 803.00 | 811.00 | 789.00 | 792.00 | 792.00 | -1.37% | 472,116 |
| Dec 30, 2025 | 801.00 | 803.00 | 797.00 | 803.00 | 803.00 | 0.25% | 157,900 |
| Dec 29, 2025 | 818.00 | 818.00 | 801.00 | 801.00 | 801.00 | -3.38% | 328,284 |
| Dec 26, 2025 | 830.00 | 836.00 | 825.00 | 829.00 | 799.00 | -0.12% | 259,298 |
| Dec 24, 2025 | 825.00 | 830.00 | 822.00 | 830.00 | 799.96 | 0.73% | 392,858 |
| Dec 23, 2025 | 821.00 | 828.00 | 817.00 | 824.00 | 794.18 | 0.37% | 299,900 |
| Dec 22, 2025 | 832.00 | 832.00 | 815.00 | 821.00 | 791.29 | -0.12% | 222,294 |
| Dec 19, 2025 | 822.00 | 829.00 | 793.00 | 822.00 | 792.25 | - | 148,343 |
| Dec 18, 2025 | 821.00 | 825.00 | 815.00 | 822.00 | 792.25 | 0.12% | 91,887 |
| Dec 17, 2025 | 823.00 | 829.00 | 818.00 | 821.00 | 791.29 | - | 155,440 |
| Dec 16, 2025 | 812.00 | 826.00 | 811.00 | 821.00 | 791.29 | 1.23% | 164,436 |
| Dec 15, 2025 | 805.00 | 816.00 | 804.00 | 811.00 | 781.65 | 0.62% | 201,844 |
| Dec 12, 2025 | 803.00 | 809.00 | 802.00 | 806.00 | 776.83 | 0.37% | 175,542 |
| Dec 11, 2025 | 811.00 | 818.00 | 801.00 | 803.00 | 773.94 | -0.99% | 503,656 |
| Dec 10, 2025 | 815.00 | 815.00 | 808.00 | 811.00 | 781.65 | -0.25% | 79,230 |
| Dec 9, 2025 | 825.00 | 825.00 | 809.00 | 813.00 | 783.58 | -0.12% | 132,902 |
| Dec 8, 2025 | 826.00 | 831.00 | 783.00 | 814.00 | 784.54 | -1.45% | 291,818 |
| Dec 5, 2025 | 835.00 | 835.00 | 823.00 | 826.00 | 796.11 | -1.08% | 167,508 |
| Dec 4, 2025 | 834.00 | 843.00 | 829.00 | 835.00 | 804.78 | 0.72% | 172,695 |
| Dec 3, 2025 | 829.00 | 835.00 | 824.00 | 829.00 | 799.00 | 0.12% | 175,397 |
| Dec 2, 2025 | 817.00 | 832.00 | 816.00 | 828.00 | 798.04 | 1.47% | 308,006 |
| Dec 1, 2025 | 811.00 | 821.00 | 811.00 | 816.00 | 786.47 | 0.74% | 44,697 |
| Nov 28, 2025 | 808.00 | 816.00 | 807.00 | 810.00 | 780.69 | 0.25% | 124,022 |
| Nov 27, 2025 | 817.00 | 821.00 | 808.00 | 808.00 | 778.76 | -1.10% | 104,848 |
| Nov 26, 2025 | 818.00 | 819.00 | 812.00 | 817.00 | 787.43 | -0.12% | 106,857 |