Han Kook Capital.Co., Ltd (KOSDAQ:023760)
South Korea · Delayed Price · Currency is KRW 698.00
-10.00 (-1.41%)
At close: Jul 20, 2026
Han Kook Capital. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 708.00 | 709.00 | 687.00 | 698.00 | 698.00 | -1.41% | 99,016 |
| Jul 16, 2026 | 713.00 | 713.00 | 700.00 | 708.00 | 708.00 | -0.70% | 64,611 |
| Jul 15, 2026 | 698.00 | 717.00 | 697.00 | 713.00 | 713.00 | 2.15% | 131,796 |
| Jul 14, 2026 | 709.00 | 709.00 | 688.00 | 698.00 | 698.00 | -1.55% | 175,185 |
| Jul 13, 2026 | 719.00 | 727.00 | 699.00 | 709.00 | 709.00 | -1.39% | 148,510 |
| Jul 10, 2026 | 694.00 | 721.00 | 694.00 | 719.00 | 719.00 | 3.45% | 88,151 |
| Jul 9, 2026 | 706.00 | 709.00 | 688.00 | 695.00 | 695.00 | -1.97% | 102,619 |
| Jul 8, 2026 | 704.00 | 711.00 | 684.00 | 709.00 | 709.00 | 0.71% | 168,458 |
| Jul 7, 2026 | 724.00 | 727.00 | 693.00 | 704.00 | 704.00 | -2.76% | 303,475 |
| Jul 6, 2026 | 723.00 | 729.00 | 706.00 | 724.00 | 724.00 | 0.14% | 86,585 |
| Jul 3, 2026 | 719.00 | 729.00 | 685.00 | 723.00 | 723.00 | 0.56% | 232,605 |
| Jul 2, 2026 | 711.00 | 727.00 | 694.00 | 719.00 | 719.00 | 1.13% | 185,793 |
| Jul 1, 2026 | 689.00 | 714.00 | 686.00 | 711.00 | 711.00 | 3.80% | 173,357 |
| Jun 30, 2026 | 710.00 | 715.00 | 684.00 | 685.00 | 685.00 | -3.39% | 217,341 |
| Jun 29, 2026 | 665.00 | 717.00 | 660.00 | 709.00 | 709.00 | 7.26% | 332,155 |
| Jun 26, 2026 | 665.00 | 666.00 | 612.00 | 661.00 | 661.00 | -0.45% | 304,966 |
| Jun 25, 2026 | 680.00 | 690.00 | 664.00 | 664.00 | 664.00 | -2.21% | 258,421 |
| Jun 24, 2026 | 658.00 | 679.00 | 655.00 | 679.00 | 679.00 | 2.57% | 290,564 |
| Jun 23, 2026 | 680.00 | 683.00 | 652.00 | 662.00 | 662.00 | -3.50% | 747,751 |
| Jun 22, 2026 | 710.00 | 710.00 | 666.00 | 686.00 | 686.00 | -3.38% | 660,582 |
| Jun 19, 2026 | 716.00 | 718.00 | 696.00 | 710.00 | 710.00 | -0.84% | 303,191 |
| Jun 18, 2026 | 750.00 | 750.00 | 714.00 | 716.00 | 716.00 | -4.02% | 530,959 |
| Jun 17, 2026 | 749.00 | 760.00 | 743.00 | 746.00 | 746.00 | -0.27% | 223,766 |
| Jun 16, 2026 | 760.00 | 767.00 | 748.00 | 748.00 | 748.00 | -1.58% | 456,951 |
| Jun 15, 2026 | 763.00 | 769.00 | 734.00 | 760.00 | 760.00 | 1.60% | 345,715 |
| Jun 12, 2026 | 741.00 | 770.00 | 739.00 | 748.00 | 748.00 | 1.36% | 459,532 |
| Jun 11, 2026 | 719.00 | 743.00 | 710.00 | 738.00 | 738.00 | 2.64% | 204,087 |
| Jun 10, 2026 | 722.00 | 722.00 | 707.00 | 719.00 | 719.00 | -0.55% | 388,640 |
| Jun 9, 2026 | 707.00 | 727.00 | 696.00 | 723.00 | 723.00 | 3.43% | 262,945 |
| Jun 8, 2026 | 750.00 | 750.00 | 690.00 | 699.00 | 699.00 | -6.80% | 390,642 |
| Jun 5, 2026 | 745.00 | 765.00 | 732.00 | 750.00 | 750.00 | 1.08% | 304,254 |
| Jun 4, 2026 | 741.00 | 759.00 | 736.00 | 742.00 | 742.00 | 0.13% | 280,713 |
| Jun 2, 2026 | 729.00 | 743.00 | 717.00 | 741.00 | 741.00 | 0.82% | 432,899 |
| Jun 1, 2026 | 782.00 | 782.00 | 732.00 | 735.00 | 735.00 | -5.53% | 1,155,656 |
| May 29, 2026 | 789.00 | 793.00 | 762.00 | 778.00 | 778.00 | -1.02% | 323,310 |
| May 28, 2026 | 782.00 | 786.00 | 765.00 | 786.00 | 786.00 | 1.55% | 523,034 |
| May 27, 2026 | 815.00 | 815.00 | 768.00 | 774.00 | 774.00 | -5.03% | 804,151 |
| May 26, 2026 | 847.00 | 850.00 | 805.00 | 815.00 | 815.00 | -3.78% | 802,933 |
| May 22, 2026 | 836.00 | 852.00 | 830.00 | 847.00 | 847.00 | 1.32% | 191,499 |
| May 21, 2026 | 835.00 | 853.00 | 829.00 | 836.00 | 836.00 | 0.12% | 588,560 |
| 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 |