Han Kook Capital.Co., Ltd (KOSDAQ:023760)
South Korea · Delayed Price · Currency is KRW 826.00
-9.00 (-1.08%)
At close: Dec 5, 2025
Han Kook Capital. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 9, 2025 | 825.00 | 825.00 | 809.00 | 813.00 | 813.00 | -0.12% | 132,902 |
| Dec 8, 2025 | 826.00 | 831.00 | 783.00 | 814.00 | 814.00 | -1.45% | 291,365 |
| Dec 5, 2025 | 835.00 | 835.00 | 823.00 | 826.00 | 826.00 | -1.08% | 167,508 |
| Dec 4, 2025 | 834.00 | 843.00 | 829.00 | 835.00 | 835.00 | 0.72% | 171,683 |
| Dec 3, 2025 | 829.00 | 835.00 | 824.00 | 829.00 | 829.00 | 0.12% | 175,384 |
| Dec 2, 2025 | 817.00 | 832.00 | 816.00 | 828.00 | 828.00 | 1.47% | 307,981 |
| Dec 1, 2025 | 811.00 | 821.00 | 811.00 | 816.00 | 816.00 | 0.74% | 44,686 |
| Nov 28, 2025 | 808.00 | 816.00 | 807.00 | 810.00 | 810.00 | 0.25% | 124,022 |
| Nov 27, 2025 | 817.00 | 821.00 | 808.00 | 808.00 | 808.00 | -1.10% | 104,835 |
| Nov 26, 2025 | 818.00 | 819.00 | 812.00 | 817.00 | 817.00 | -0.12% | 106,576 |
| Nov 25, 2025 | 821.00 | 825.00 | 813.00 | 818.00 | 818.00 | -0.37% | 228,604 |
| Nov 24, 2025 | 814.00 | 826.00 | 810.00 | 821.00 | 821.00 | 0.98% | 169,642 |
| Nov 21, 2025 | 809.00 | 820.00 | 800.00 | 813.00 | 813.00 | 0.37% | 270,379 |
| Nov 20, 2025 | 805.00 | 817.00 | 805.00 | 810.00 | 810.00 | 0.62% | 140,572 |
| Nov 19, 2025 | 793.00 | 807.00 | 784.00 | 805.00 | 805.00 | 1.51% | 365,716 |
| Nov 18, 2025 | 803.00 | 805.00 | 789.00 | 793.00 | 793.00 | -1.25% | 130,308 |
| Nov 17, 2025 | 800.00 | 804.00 | 795.00 | 803.00 | 803.00 | 0.88% | 194,067 |
| Nov 14, 2025 | 796.00 | 796.00 | 787.00 | 796.00 | 796.00 | - | 85,608 |
| Nov 13, 2025 | 794.00 | 805.00 | 794.00 | 796.00 | 796.00 | 0.25% | 127,759 |
| Nov 12, 2025 | 782.00 | 798.00 | 782.00 | 794.00 | 794.00 | 1.53% | 283,458 |
| Nov 11, 2025 | 790.00 | 794.00 | 780.00 | 782.00 | 782.00 | 0.26% | 121,397 |
| Nov 10, 2025 | 764.00 | 783.00 | 764.00 | 780.00 | 780.00 | 2.09% | 242,924 |
| Nov 7, 2025 | 767.00 | 772.00 | 752.00 | 764.00 | 764.00 | -0.39% | 230,025 |
| Nov 6, 2025 | 763.00 | 771.00 | 745.00 | 767.00 | 767.00 | 1.32% | 669,371 |
| Nov 5, 2025 | 767.00 | 768.00 | 744.00 | 757.00 | 757.00 | -1.30% | 307,480 |
| Nov 4, 2025 | 773.00 | 776.00 | 762.00 | 767.00 | 767.00 | -0.78% | 370,783 |
| Nov 3, 2025 | 789.00 | 791.00 | 772.00 | 773.00 | 773.00 | -2.03% | 447,516 |
| Oct 31, 2025 | 791.00 | 794.00 | 782.00 | 789.00 | 789.00 | -0.25% | 230,470 |
| Oct 30, 2025 | 797.00 | 798.00 | 789.00 | 791.00 | 791.00 | -0.75% | 160,769 |
| Oct 29, 2025 | 790.00 | 798.00 | 784.00 | 797.00 | 797.00 | 0.89% | 259,484 |
| Oct 28, 2025 | 792.00 | 795.00 | 787.00 | 790.00 | 790.00 | -0.50% | 257,785 |
| Oct 27, 2025 | 796.00 | 798.00 | 788.00 | 794.00 | 794.00 | -0.25% | 359,894 |
| Oct 24, 2025 | 797.00 | 805.00 | 794.00 | 796.00 | 796.00 | -0.13% | 192,502 |
| Oct 23, 2025 | 808.00 | 810.00 | 793.00 | 797.00 | 797.00 | -1.36% | 157,895 |
| Oct 22, 2025 | 792.00 | 808.00 | 782.00 | 808.00 | 808.00 | 2.02% | 200,275 |
| Oct 21, 2025 | 802.00 | 805.00 | 790.00 | 792.00 | 792.00 | -1.12% | 244,961 |
| Oct 20, 2025 | 792.00 | 805.00 | 785.00 | 801.00 | 801.00 | 1.14% | 156,242 |
| Oct 17, 2025 | 806.00 | 808.00 | 790.00 | 792.00 | 792.00 | -1.74% | 207,972 |
| Oct 16, 2025 | 810.00 | 821.00 | 803.00 | 806.00 | 806.00 | -0.49% | 112,013 |
| Oct 15, 2025 | 799.00 | 814.00 | 799.00 | 810.00 | 810.00 | 1.38% | 127,167 |
| Oct 14, 2025 | 797.00 | 801.00 | 794.00 | 799.00 | 799.00 | 0.38% | 143,448 |
| Oct 13, 2025 | 815.00 | 840.00 | 793.00 | 796.00 | 796.00 | -2.33% | 328,311 |
| Oct 10, 2025 | 834.00 | 835.00 | 801.00 | 815.00 | 815.00 | -2.28% | 446,810 |
| 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 |