Han Kook Capital.Co., Ltd (KOSDAQ:023760)
South Korea · Delayed Price · Currency is KRW 1,414.00
+4.00 (0.28%)
At close: Sep 18, 2026
Han Kook Capital. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,410.00 | 1,419.00 | 1,403.00 | 1,414.00 | 1,414.00 | 0.28% | 29,057 |
| Sep 17, 2026 | 1,409.00 | 1,411.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 61,998 |
| Sep 16, 2026 | 1,430.00 | 1,430.00 | 1,402.00 | 1,410.00 | 1,410.00 | -1.19% | 75,442 |
| Sep 15, 2026 | 1,425.00 | 1,428.00 | 1,418.00 | 1,427.00 | 1,427.00 | 0.14% | 41,476 |
| Sep 14, 2026 | 1,409.00 | 1,425.00 | 1,402.00 | 1,425.00 | 1,425.00 | 1.06% | 13,571 |
| Sep 11, 2026 | 1,405.00 | 1,416.00 | 1,397.00 | 1,410.00 | 1,410.00 | 0.36% | 20,314 |
| Sep 10, 2026 | 1,404.00 | 1,406.00 | 1,398.00 | 1,405.00 | 1,405.00 | 0.14% | 21,352 |
| Sep 9, 2026 | 1,403.00 | 1,405.00 | 1,399.00 | 1,403.00 | 1,403.00 | 0.07% | 28,668 |
| Sep 8, 2026 | 1,404.00 | 1,406.00 | 1,398.00 | 1,402.00 | 1,402.00 | 0.07% | 46,390 |
| Sep 7, 2026 | 1,423.00 | 1,423.00 | 1,400.00 | 1,401.00 | 1,401.00 | -1.41% | 92,137 |
| Sep 4, 2026 | 1,408.00 | 1,426.00 | 1,407.00 | 1,421.00 | 1,421.00 | 0.92% | 58,791 |
| Sep 3, 2026 | 1,410.00 | 1,427.00 | 1,400.00 | 1,408.00 | 1,408.00 | -0.14% | 72,065 |
| Sep 2, 2026 | 1,408.00 | 1,425.00 | 1,402.00 | 1,410.00 | 1,410.00 | -0.70% | 49,765 |
| Sep 1, 2026 | 1,418.00 | 1,421.00 | 1,401.00 | 1,420.00 | 1,420.00 | 0.14% | 85,117 |
| Aug 31, 2026 | 1,401.00 | 1,421.00 | 1,384.00 | 1,418.00 | 1,418.00 | 1.43% | 180,516 |
| Aug 28, 2026 | 1,395.00 | 1,402.00 | 1,380.00 | 1,398.00 | 1,398.00 | 0.22% | 343,272 |
| Aug 27, 2026 | 1,400.00 | 1,404.00 | 1,356.00 | 1,395.00 | 1,395.00 | 4.10% | 347,842 |
| Jul 29, 2026 | 1,320.00 | 1,358.00 | 1,262.00 | 1,340.00 | 1,340.00 | 0.60% | 156,236 |
| Jul 28, 2026 | 1,398.00 | 1,398.00 | 1,270.00 | 1,332.00 | 1,332.00 | -4.58% | 145,772 |
| Jul 27, 2026 | 1,414.00 | 1,438.00 | 1,388.00 | 1,396.00 | 1,396.00 | -0.85% | 63,288 |
| Jul 24, 2026 | 1,428.00 | 1,438.00 | 1,400.00 | 1,408.00 | 1,408.00 | -1.26% | 40,664 |
| Jul 23, 2026 | 1,396.00 | 1,440.00 | 1,392.00 | 1,426.00 | 1,426.00 | 2.30% | 104,242 |
| Jul 22, 2026 | 1,396.00 | 1,404.00 | 1,380.00 | 1,394.00 | 1,394.00 | -0.14% | 62,802 |
| Jul 21, 2026 | 1,396.00 | 1,400.00 | 1,372.00 | 1,396.00 | 1,396.00 | - | 13,066 |
| Jul 20, 2026 | 1,416.00 | 1,418.00 | 1,374.00 | 1,396.00 | 1,396.00 | -1.41% | 49,513 |
| Jul 16, 2026 | 1,426.00 | 1,426.00 | 1,400.00 | 1,416.00 | 1,416.00 | -0.70% | 32,305 |
| Jul 15, 2026 | 1,396.00 | 1,434.00 | 1,394.00 | 1,426.00 | 1,426.00 | 2.15% | 65,903 |
| Jul 14, 2026 | 1,418.00 | 1,418.00 | 1,376.00 | 1,396.00 | 1,396.00 | -1.55% | 87,593 |
| Jul 13, 2026 | 1,438.00 | 1,454.00 | 1,398.00 | 1,418.00 | 1,418.00 | -1.39% | 74,255 |
| Jul 10, 2026 | 1,388.00 | 1,442.00 | 1,388.00 | 1,438.00 | 1,438.00 | 3.45% | 44,075 |
| Jul 9, 2026 | 1,412.00 | 1,418.00 | 1,376.00 | 1,390.00 | 1,390.00 | -1.97% | 51,309 |
| Jul 8, 2026 | 1,408.00 | 1,422.00 | 1,368.00 | 1,418.00 | 1,418.00 | 0.71% | 84,229 |
| Jul 7, 2026 | 1,448.00 | 1,454.00 | 1,386.00 | 1,408.00 | 1,408.00 | -2.76% | 151,737 |
| Jul 6, 2026 | 1,446.00 | 1,458.00 | 1,412.00 | 1,448.00 | 1,448.00 | 0.14% | 43,292 |
| Jul 3, 2026 | 1,438.00 | 1,458.00 | 1,370.00 | 1,446.00 | 1,446.00 | 0.56% | 116,302 |
| Jul 2, 2026 | 1,422.00 | 1,454.00 | 1,388.00 | 1,438.00 | 1,438.00 | 1.13% | 92,939 |
| Jul 1, 2026 | 1,378.00 | 1,428.00 | 1,372.00 | 1,422.00 | 1,422.00 | 3.80% | 86,810 |
| Jun 30, 2026 | 1,420.00 | 1,430.00 | 1,368.00 | 1,370.00 | 1,370.00 | -3.39% | 108,675 |
| Jun 29, 2026 | 1,330.00 | 1,434.00 | 1,320.00 | 1,418.00 | 1,418.00 | 7.26% | 166,077 |
| Jun 26, 2026 | 1,330.00 | 1,332.00 | 1,224.00 | 1,322.00 | 1,322.00 | -0.45% | 152,483 |
| Jun 25, 2026 | 1,360.00 | 1,380.00 | 1,328.00 | 1,328.00 | 1,328.00 | -2.21% | 129,210 |
| Jun 24, 2026 | 1,316.00 | 1,358.00 | 1,310.00 | 1,358.00 | 1,358.00 | 2.57% | 145,386 |
| Jun 23, 2026 | 1,360.00 | 1,366.00 | 1,304.00 | 1,324.00 | 1,324.00 | -3.50% | 378,935 |
| Jun 22, 2026 | 1,420.00 | 1,420.00 | 1,332.00 | 1,372.00 | 1,372.00 | -3.38% | 373,125 |
| Jun 19, 2026 | 1,432.00 | 1,436.00 | 1,392.00 | 1,420.00 | 1,420.00 | -0.84% | 151,731 |
| Jun 18, 2026 | 1,500.00 | 1,500.00 | 1,428.00 | 1,432.00 | 1,432.00 | -4.02% | 265,481 |
| Jun 17, 2026 | 1,498.00 | 1,520.00 | 1,486.00 | 1,492.00 | 1,492.00 | -0.27% | 112,258 |
| Jun 16, 2026 | 1,520.00 | 1,534.00 | 1,496.00 | 1,496.00 | 1,496.00 | -1.58% | 228,475 |
| Jun 15, 2026 | 1,526.00 | 1,538.00 | 1,468.00 | 1,520.00 | 1,520.00 | 1.60% | 172,857 |
| Jun 12, 2026 | 1,482.00 | 1,540.00 | 1,478.00 | 1,496.00 | 1,496.00 | 1.36% | 229,911 |