Han Kook Capital.Co., Ltd (KOSDAQ:023760)
South Korea · Delayed Price · Currency is KRW 1,356.00
+3.00 (0.22%)
At close: Oct 28, 2026
Han Kook Capital. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,347.00 | 1,348.00 | 1,336.00 | 1,344.00 | 1,344.00 | -0.88% | 39,695 |
| Oct 28, 2026 | 1,349.00 | 1,369.00 | 1,348.00 | 1,356.00 | 1,356.00 | 0.22% | 81,138 |
| Oct 27, 2026 | 1,354.00 | 1,364.00 | 1,340.00 | 1,353.00 | 1,353.00 | - | 51,831 |
| Oct 26, 2026 | 1,375.00 | 1,375.00 | 1,347.00 | 1,353.00 | 1,353.00 | -1.24% | 54,026 |
| Oct 23, 2026 | 1,390.00 | 1,390.00 | 1,359.00 | 1,370.00 | 1,370.00 | -1.37% | 52,315 |
| Oct 22, 2026 | 1,401.00 | 1,401.00 | 1,375.00 | 1,389.00 | 1,389.00 | -0.79% | 53,075 |
| Oct 21, 2026 | 1,413.00 | 1,413.00 | 1,392.00 | 1,400.00 | 1,400.00 | -0.71% | 30,911 |
| Oct 20, 2026 | 1,410.00 | 1,417.00 | 1,392.00 | 1,410.00 | 1,410.00 | 0.07% | 52,689 |
| Oct 19, 2026 | 1,409.00 | 1,411.00 | 1,393.00 | 1,409.00 | 1,409.00 | 0.14% | 18,078 |
| Oct 16, 2026 | 1,354.00 | 1,407.00 | 1,354.00 | 1,407.00 | 1,407.00 | 3.46% | 67,509 |
| Oct 15, 2026 | 1,374.00 | 1,374.00 | 1,349.00 | 1,360.00 | 1,360.00 | -1.02% | 69,779 |
| Oct 14, 2026 | 1,374.00 | 1,380.00 | 1,367.00 | 1,374.00 | 1,374.00 | - | 40,538 |
| Oct 13, 2026 | 1,361.00 | 1,380.00 | 1,344.00 | 1,374.00 | 1,374.00 | - | 229,752 |
| Oct 12, 2026 | 1,400.00 | 1,406.00 | 1,365.00 | 1,374.00 | 1,374.00 | -1.86% | 154,557 |
| Oct 8, 2026 | 1,404.00 | 1,408.00 | 1,398.00 | 1,400.00 | 1,400.00 | -0.21% | 31,182 |
| Oct 7, 2026 | 1,412.00 | 1,412.00 | 1,400.00 | 1,403.00 | 1,403.00 | -0.21% | 39,644 |
| Oct 6, 2026 | 1,405.00 | 1,415.00 | 1,398.00 | 1,406.00 | 1,406.00 | -0.21% | 37,376 |
| Oct 2, 2026 | 1,402.00 | 1,415.00 | 1,399.00 | 1,409.00 | 1,409.00 | 0.50% | 44,962 |
| Oct 1, 2026 | 1,414.00 | 1,414.00 | 1,399.00 | 1,402.00 | 1,402.00 | -0.78% | 72,993 |
| Sep 30, 2026 | 1,421.00 | 1,421.00 | 1,405.00 | 1,413.00 | 1,413.00 | -0.49% | 38,384 |
| Sep 29, 2026 | 1,431.00 | 1,431.00 | 1,410.00 | 1,420.00 | 1,420.00 | -0.42% | 33,251 |
| Sep 28, 2026 | 1,408.00 | 1,428.00 | 1,405.00 | 1,426.00 | 1,426.00 | 1.28% | 46,361 |
| Sep 23, 2026 | 1,405.00 | 1,408.00 | 1,399.00 | 1,408.00 | 1,408.00 | 0.43% | 59,864 |
| Sep 22, 2026 | 1,412.00 | 1,412.00 | 1,399.00 | 1,402.00 | 1,402.00 | -0.64% | 62,856 |
| Sep 21, 2026 | 1,405.00 | 1,411.00 | 1,404.00 | 1,411.00 | 1,411.00 | -0.21% | 25,422 |
| Sep 18, 2026 | 1,410.00 | 1,419.00 | 1,403.00 | 1,414.00 | 1,414.00 | 0.28% | 30,239 |
| Sep 17, 2026 | 1,409.00 | 1,411.00 | 1,400.00 | 1,410.00 | 1,410.00 | - | 64,115 |
| Sep 16, 2026 | 1,430.00 | 1,430.00 | 1,402.00 | 1,410.00 | 1,410.00 | -1.19% | 78,221 |
| 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% | 14,780 |
| 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% | 92,138 |
| 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% | 49,773 |
| 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% | 343,647 |
| Aug 27, 2026 | 1,400.00 | 1,404.00 | 1,356.00 | 1,395.00 | 1,395.00 | 4.10% | 347,852 |
| 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 |