Han Kook Capital.Co., Ltd (KOSDAQ:023760)
South Korea · Delayed Price · Currency is KRW 855.00
-19.00 (-2.17%)
At close: May 19, 2026
Han Kook Capital. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 861.00 | 861.00 | 822.00 | 835.00 | 835.00 | -2.34% | 405,519 |
| May 19, 2026 | 878.00 | 884.00 | 838.00 | 855.00 | 855.00 | -2.17% | 446,642 |
| May 18, 2026 | 898.00 | 899.00 | 861.00 | 874.00 | 874.00 | -2.56% | 556,189 |
| May 15, 2026 | 935.00 | 936.00 | 866.00 | 897.00 | 897.00 | -3.65% | 728,695 |
| May 14, 2026 | 904.00 | 941.00 | 902.00 | 931.00 | 931.00 | 3.33% | 644,071 |
| May 13, 2026 | 911.00 | 912.00 | 898.00 | 901.00 | 901.00 | -1.10% | 329,646 |
| May 12, 2026 | 916.00 | 925.00 | 901.00 | 911.00 | 911.00 | -0.55% | 235,532 |
| May 11, 2026 | 944.00 | 951.00 | 909.00 | 916.00 | 916.00 | -2.97% | 480,087 |
| May 8, 2026 | 957.00 | 958.00 | 943.00 | 944.00 | 944.00 | -1.36% | 409,456 |
| May 7, 2026 | 977.00 | 978.00 | 957.00 | 957.00 | 957.00 | -1.54% | 177,159 |
| May 6, 2026 | 975.00 | 976.00 | 960.00 | 972.00 | 972.00 | -0.10% | 392,190 |
| May 4, 2026 | 979.00 | 980.00 | 970.00 | 973.00 | 973.00 | 0.10% | 225,261 |
| Apr 30, 2026 | 982.00 | 983.00 | 969.00 | 972.00 | 972.00 | -1.02% | 141,447 |
| Apr 29, 2026 | 981.00 | 982.00 | 968.00 | 982.00 | 982.00 | 0.10% | 215,674 |
| Apr 28, 2026 | 977.00 | 989.00 | 977.00 | 981.00 | 981.00 | 0.41% | 225,747 |
| Apr 27, 2026 | 978.00 | 980.00 | 968.00 | 977.00 | 977.00 | 0.21% | 192,998 |
| Apr 24, 2026 | 967.00 | 976.00 | 963.00 | 975.00 | 975.00 | 0.83% | 140,912 |
| Apr 23, 2026 | 972.00 | 980.00 | 943.00 | 967.00 | 967.00 | -0.51% | 466,795 |
| Apr 22, 2026 | 985.00 | 986.00 | 966.00 | 972.00 | 972.00 | -1.32% | 193,698 |
| Apr 21, 2026 | 992.00 | 995.00 | 980.00 | 985.00 | 985.00 | -0.71% | 158,927 |
| Apr 20, 2026 | 986.00 | 993.00 | 977.00 | 992.00 | 992.00 | 0.71% | 242,569 |
| Apr 17, 2026 | 985.00 | 988.00 | 974.00 | 985.00 | 985.00 | 0.41% | 163,424 |
| Apr 16, 2026 | 970.00 | 981.00 | 964.00 | 981.00 | 981.00 | 1.13% | 379,693 |
| Apr 15, 2026 | 954.00 | 970.00 | 952.00 | 970.00 | 970.00 | 1.89% | 231,846 |
| Apr 14, 2026 | 953.00 | 965.00 | 951.00 | 952.00 | 952.00 | 0.11% | 196,021 |
| Apr 13, 2026 | 954.00 | 958.00 | 940.00 | 951.00 | 951.00 | -0.83% | 172,889 |
| Apr 10, 2026 | 932.00 | 979.00 | 926.00 | 959.00 | 959.00 | 3.56% | 475,194 |
| Apr 9, 2026 | 934.00 | 938.00 | 924.00 | 926.00 | 926.00 | -0.86% | 120,831 |
| Apr 8, 2026 | 929.00 | 938.00 | 911.00 | 934.00 | 934.00 | 3.55% | 260,712 |
| Apr 7, 2026 | 909.00 | 912.00 | 897.00 | 902.00 | 902.00 | -0.77% | 213,896 |
| Apr 6, 2026 | 924.00 | 935.00 | 900.00 | 909.00 | 909.00 | - | 158,006 |
| Apr 3, 2026 | 927.00 | 929.00 | 905.00 | 909.00 | 909.00 | -1.94% | 223,210 |
| Apr 2, 2026 | 945.00 | 958.00 | 902.00 | 927.00 | 927.00 | -1.80% | 610,337 |
| Apr 1, 2026 | 935.00 | 945.00 | 930.00 | 944.00 | 944.00 | 2.83% | 165,096 |
| Mar 31, 2026 | 938.00 | 938.00 | 913.00 | 918.00 | 918.00 | -2.13% | 331,904 |
| Mar 30, 2026 | 950.00 | 950.00 | 929.00 | 938.00 | 938.00 | -3.00% | 371,887 |
| Mar 27, 2026 | 996.00 | 996.00 | 950.00 | 967.00 | 967.00 | -1.43% | 589,077 |
| Mar 26, 2026 | 998.00 | 998.00 | 974.00 | 981.00 | 981.00 | -1.80% | 268,132 |
| Mar 25, 2026 | 981.00 | 1,004.00 | 978.00 | 999.00 | 999.00 | 1.94% | 266,105 |
| Mar 24, 2026 | 976.00 | 980.00 | 957.00 | 980.00 | 980.00 | 2.30% | 238,335 |
| Mar 23, 2026 | 1,000.00 | 1,000.00 | 957.00 | 958.00 | 958.00 | -4.87% | 490,882 |
| Mar 20, 2026 | 971.00 | 1,020.00 | 971.00 | 1,007.00 | 1,007.00 | 3.71% | 369,205 |
| Mar 19, 2026 | 994.00 | 994.00 | 971.00 | 971.00 | 971.00 | -2.51% | 288,139 |
| Mar 18, 2026 | 998.00 | 1,002.00 | 990.00 | 996.00 | 996.00 | 0.71% | 240,469 |
| Mar 17, 2026 | 997.00 | 1,001.00 | 985.00 | 989.00 | 989.00 | -0.60% | 348,750 |
| Mar 16, 2026 | 1,007.00 | 1,011.00 | 981.00 | 995.00 | 995.00 | -1.19% | 545,366 |
| Mar 13, 2026 | 1,031.00 | 1,050.00 | 1,005.00 | 1,007.00 | 1,007.00 | -2.71% | 418,974 |
| Mar 12, 2026 | 1,040.00 | 1,051.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.38% | 1,071,556 |
| Mar 11, 2026 | 1,053.00 | 1,072.00 | 1,034.00 | 1,039.00 | 1,039.00 | -1.33% | 491,605 |
| Mar 10, 2026 | 1,021.00 | 1,061.00 | 1,021.00 | 1,053.00 | 1,053.00 | 4.46% | 426,904 |