Han Kook Capital.Co., Ltd (KOSDAQ:023760)
South Korea · Delayed Price · Currency is KRW 834.00
+5.00 (0.60%)
At close: Oct 2, 2025
Han Kook Capital. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 834.00 | 835.00 | 801.00 | 815.00 | 815.00 | -2.28% | 446,782 |
| Oct 2, 2025 | 830.00 | 838.00 | 830.00 | 834.00 | 834.00 | 0.60% | 196,649 |
| Oct 1, 2025 | 835.00 | 846.00 | 821.00 | 829.00 | 829.00 | 0.36% | 342,918 |
| Sep 30, 2025 | 820.00 | 833.00 | 814.00 | 826.00 | 826.00 | 0.73% | 267,865 |
| Sep 29, 2025 | 798.00 | 821.00 | 798.00 | 820.00 | 820.00 | 2.76% | 333,013 |
| Sep 26, 2025 | 808.00 | 809.00 | 795.00 | 798.00 | 798.00 | -1.24% | 169,244 |
| Sep 25, 2025 | 800.00 | 809.00 | 800.00 | 808.00 | 808.00 | 1.00% | 93,945 |
| Sep 24, 2025 | 801.00 | 813.00 | 796.00 | 800.00 | 800.00 | -0.12% | 511,948 |
| Sep 23, 2025 | 808.00 | 812.00 | 792.00 | 801.00 | 801.00 | -0.74% | 241,637 |
| Sep 22, 2025 | 819.00 | 822.00 | 797.00 | 807.00 | 807.00 | -1.47% | 309,587 |
| Sep 19, 2025 | 822.00 | 827.00 | 818.00 | 819.00 | 819.00 | -0.36% | 70,190 |
| Sep 18, 2025 | 815.00 | 840.00 | 815.00 | 822.00 | 822.00 | 0.86% | 208,382 |
| Sep 17, 2025 | 817.00 | 817.00 | 808.00 | 815.00 | 815.00 | -0.24% | 74,234 |
| Sep 16, 2025 | 826.00 | 826.00 | 812.00 | 817.00 | 817.00 | -1.09% | 226,566 |
| Sep 15, 2025 | 824.00 | 840.00 | 803.00 | 826.00 | 826.00 | 2.99% | 337,044 |
| Sep 12, 2025 | 794.00 | 808.00 | 793.00 | 802.00 | 802.00 | 1.13% | 215,866 |
| Sep 11, 2025 | 802.00 | 810.00 | 788.00 | 793.00 | 793.00 | -0.88% | 213,483 |
| Sep 10, 2025 | 798.00 | 802.00 | 789.00 | 800.00 | 800.00 | 0.25% | 287,420 |
| Sep 9, 2025 | 775.00 | 800.00 | 775.00 | 798.00 | 798.00 | 3.10% | 339,985 |
| Sep 8, 2025 | 772.00 | 776.00 | 769.00 | 774.00 | 774.00 | 0.26% | 94,125 |
| Sep 5, 2025 | 773.00 | 777.00 | 769.00 | 772.00 | 772.00 | -0.13% | 50,581 |
| Sep 4, 2025 | 766.00 | 776.00 | 766.00 | 773.00 | 773.00 | 0.91% | 70,496 |
| Sep 3, 2025 | 773.00 | 790.00 | 761.00 | 766.00 | 766.00 | -0.91% | 312,700 |
| Sep 2, 2025 | 775.00 | 782.00 | 773.00 | 773.00 | 773.00 | -0.26% | 73,103 |
| Sep 1, 2025 | 778.00 | 784.00 | 766.00 | 775.00 | 775.00 | -0.39% | 306,502 |
| Aug 29, 2025 | 788.00 | 790.00 | 777.00 | 778.00 | 778.00 | -1.27% | 151,998 |
| Aug 28, 2025 | 778.00 | 791.00 | 776.00 | 788.00 | 788.00 | 1.29% | 218,404 |
| Aug 27, 2025 | 776.00 | 782.00 | 775.00 | 778.00 | 778.00 | 0.39% | 99,534 |
| Aug 26, 2025 | 789.00 | 790.00 | 770.00 | 775.00 | 775.00 | -1.77% | 295,222 |
| Aug 25, 2025 | 794.00 | 798.00 | 786.00 | 789.00 | 789.00 | -0.25% | 131,747 |
| Aug 22, 2025 | 797.00 | 803.00 | 788.00 | 791.00 | 791.00 | -0.63% | 147,091 |
| Aug 21, 2025 | 805.00 | 813.00 | 794.00 | 796.00 | 796.00 | -1.12% | 117,491 |
| Aug 20, 2025 | 805.00 | 806.00 | 786.00 | 805.00 | 805.00 | - | 449,962 |
| Aug 19, 2025 | 812.00 | 814.00 | 790.00 | 805.00 | 805.00 | -0.74% | 387,952 |
| Aug 18, 2025 | 780.00 | 817.00 | 780.00 | 811.00 | 811.00 | 4.11% | 681,182 |
| Aug 14, 2025 | 777.00 | 780.00 | 773.00 | 779.00 | 779.00 | 0.26% | 181,251 |
| Aug 13, 2025 | 773.00 | 779.00 | 767.00 | 777.00 | 777.00 | 0.52% | 93,562 |
| Aug 12, 2025 | 768.00 | 783.00 | 762.00 | 773.00 | 773.00 | 0.78% | 138,410 |
| Aug 11, 2025 | 769.00 | 769.00 | 762.00 | 767.00 | 767.00 | 0.13% | 79,745 |
| Aug 8, 2025 | 764.00 | 771.00 | 763.00 | 766.00 | 766.00 | -0.13% | 96,036 |
| Aug 7, 2025 | 766.00 | 774.00 | 765.00 | 767.00 | 767.00 | -0.39% | 76,358 |
| Aug 6, 2025 | 763.00 | 774.00 | 762.00 | 770.00 | 770.00 | 0.13% | 93,666 |
| Aug 5, 2025 | 751.00 | 772.00 | 751.00 | 769.00 | 769.00 | 2.53% | 273,562 |
| Aug 4, 2025 | 727.00 | 760.00 | 716.00 | 750.00 | 750.00 | 3.16% | 264,801 |
| Aug 1, 2025 | 751.00 | 758.00 | 723.00 | 727.00 | 727.00 | -4.34% | 481,966 |
| Jul 31, 2025 | 760.00 | 768.00 | 757.00 | 760.00 | 760.00 | -0.26% | 145,304 |
| Jul 30, 2025 | 767.00 | 774.00 | 757.00 | 762.00 | 762.00 | -1.55% | 197,566 |
| Jul 29, 2025 | 747.00 | 774.00 | 730.00 | 774.00 | 774.00 | 2.79% | 397,986 |
| Jul 28, 2025 | 783.00 | 787.00 | 747.00 | 753.00 | 753.00 | -4.44% | 774,165 |
| Jul 25, 2025 | 780.00 | 797.00 | 775.00 | 788.00 | 788.00 | 1.03% | 347,415 |