Han Kook Capital.Co., Ltd (KOSDAQ:023760)
South Korea flag South Korea · Delayed Price · Currency is KRW
791.00
-6.00 (-0.75%)
At close: Oct 30, 2025

Han Kook Capital. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 2025797.00798.00789.00791.00791.00-0.75%160,769
Oct 29, 2025790.00798.00784.00797.00797.000.89%259,484
Oct 28, 2025792.00795.00787.00790.00790.00-0.50%257,785
Oct 27, 2025796.00798.00788.00794.00794.00-0.25%359,894
Oct 24, 2025797.00805.00794.00796.00796.00-0.13%192,502
Oct 23, 2025808.00810.00793.00797.00797.00-1.36%157,895
Oct 22, 2025792.00808.00782.00808.00808.002.02%200,275
Oct 21, 2025802.00805.00790.00792.00792.00-1.12%244,961
Oct 20, 2025792.00805.00785.00801.00801.001.14%156,242
Oct 17, 2025806.00808.00790.00792.00792.00-1.74%207,972
Oct 16, 2025810.00821.00803.00806.00806.00-0.49%112,013
Oct 15, 2025799.00814.00799.00810.00810.001.38%127,167
Oct 14, 2025797.00801.00794.00799.00799.000.38%143,448
Oct 13, 2025815.00840.00793.00796.00796.00-2.33%328,311
Oct 10, 2025834.00835.00801.00815.00815.00-2.28%446,810
Oct 2, 2025830.00838.00830.00834.00834.000.60%196,649
Oct 1, 2025835.00846.00821.00829.00829.000.36%342,918
Sep 30, 2025820.00833.00814.00826.00826.000.73%267,865
Sep 29, 2025798.00821.00798.00820.00820.002.76%333,013
Sep 26, 2025808.00809.00795.00798.00798.00-1.24%169,244
Sep 25, 2025800.00809.00800.00808.00808.001.00%93,945
Sep 24, 2025801.00813.00796.00800.00800.00-0.12%511,948
Sep 23, 2025808.00812.00792.00801.00801.00-0.74%241,637
Sep 22, 2025819.00822.00797.00807.00807.00-1.47%309,587
Sep 19, 2025822.00827.00818.00819.00819.00-0.36%70,190
Sep 18, 2025815.00840.00815.00822.00822.000.86%208,382
Sep 17, 2025817.00817.00808.00815.00815.00-0.24%74,234
Sep 16, 2025826.00826.00812.00817.00817.00-1.09%226,566
Sep 15, 2025824.00840.00803.00826.00826.002.99%337,044
Sep 12, 2025794.00808.00793.00802.00802.001.13%215,866
Sep 11, 2025802.00810.00788.00793.00793.00-0.88%213,483
Sep 10, 2025798.00802.00789.00800.00800.000.25%287,420
Sep 9, 2025775.00800.00775.00798.00798.003.10%339,985
Sep 8, 2025772.00776.00769.00774.00774.000.26%94,125
Sep 5, 2025773.00777.00769.00772.00772.00-0.13%50,581
Sep 4, 2025766.00776.00766.00773.00773.000.91%70,496
Sep 3, 2025773.00790.00761.00766.00766.00-0.91%312,700
Sep 2, 2025775.00782.00773.00773.00773.00-0.26%73,103
Sep 1, 2025778.00784.00766.00775.00775.00-0.39%306,502
Aug 29, 2025788.00790.00777.00778.00778.00-1.27%151,998
Aug 28, 2025778.00791.00776.00788.00788.001.29%218,404
Aug 27, 2025776.00782.00775.00778.00778.000.39%99,534
Aug 26, 2025789.00790.00770.00775.00775.00-1.77%295,222
Aug 25, 2025794.00798.00786.00789.00789.00-0.25%131,747
Aug 22, 2025797.00803.00788.00791.00791.00-0.63%147,091
Aug 21, 2025805.00813.00794.00796.00796.00-1.12%117,491
Aug 20, 2025805.00806.00786.00805.00805.00-449,962
Aug 19, 2025812.00814.00790.00805.00805.00-0.74%387,952
Aug 18, 2025780.00817.00780.00811.00811.004.11%681,182
Aug 14, 2025777.00780.00773.00779.00779.000.26%181,251