HANDOK Inc. (KRX:002390)
South Korea · Delayed Price · Currency is KRW 11,660
+70 (0.60%)
At close: Nov 26, 2025
HANDOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 11,600.00 | 11,840.00 | 11,600.00 | 11,660.00 | 11,660.00 | 0.60% | 14,910 |
| Nov 25, 2025 | 11,640.00 | 11,860.00 | 11,590.00 | 11,590.00 | 11,590.00 | -1.19% | 7,117 |
| Nov 24, 2025 | 11,650.00 | 11,860.00 | 11,650.00 | 11,730.00 | 11,730.00 | 0.26% | 13,773 |
| Nov 21, 2025 | 11,670.00 | 11,850.00 | 11,500.00 | 11,700.00 | 11,700.00 | -0.34% | 11,782 |
| Nov 20, 2025 | 11,740.00 | 11,800.00 | 11,510.00 | 11,740.00 | 11,740.00 | 1.65% | 6,629 |
| Nov 19, 2025 | 11,510.00 | 11,740.00 | 11,300.00 | 11,550.00 | 11,550.00 | -0.09% | 7,188 |
| Nov 18, 2025 | 11,840.00 | 11,850.00 | 11,530.00 | 11,560.00 | 11,560.00 | -2.45% | 7,489 |
| Nov 17, 2025 | 11,710.00 | 11,920.00 | 11,710.00 | 11,850.00 | 11,850.00 | 0.51% | 18,510 |
| Nov 14, 2025 | 11,900.00 | 11,900.00 | 11,690.00 | 11,790.00 | 11,790.00 | -0.08% | 9,979 |
| Nov 13, 2025 | 11,710.00 | 12,020.00 | 11,650.00 | 11,800.00 | 11,800.00 | 0.77% | 29,564 |
| Nov 12, 2025 | 11,380.00 | 11,730.00 | 11,380.00 | 11,710.00 | 11,710.00 | 2.81% | 11,912 |
| Nov 11, 2025 | 11,480.00 | 11,580.00 | 11,350.00 | 11,390.00 | 11,390.00 | -0.78% | 17,289 |
| Nov 10, 2025 | 11,370.00 | 11,570.00 | 11,370.00 | 11,480.00 | 11,480.00 | 0.53% | 9,542 |
| Nov 7, 2025 | 11,340.00 | 11,430.00 | 11,290.00 | 11,420.00 | 11,420.00 | - | 33,675 |
| Nov 6, 2025 | 11,260.00 | 11,430.00 | 11,160.00 | 11,420.00 | 11,420.00 | 2.61% | 13,873 |
| Nov 5, 2025 | 11,340.00 | 11,340.00 | 11,090.00 | 11,130.00 | 11,130.00 | -1.07% | 17,830 |
| Nov 4, 2025 | 11,250.00 | 11,400.00 | 11,210.00 | 11,250.00 | 11,250.00 | - | 12,145 |
| Nov 3, 2025 | 11,400.00 | 11,400.00 | 11,210.00 | 11,250.00 | 11,250.00 | -1.32% | 21,334 |
| Oct 31, 2025 | 11,370.00 | 11,520.00 | 11,340.00 | 11,400.00 | 11,400.00 | 0.26% | 11,345 |
| Oct 30, 2025 | 11,510.00 | 11,550.00 | 11,360.00 | 11,370.00 | 11,370.00 | -1.56% | 14,780 |
| Oct 29, 2025 | 11,620.00 | 11,620.00 | 11,450.00 | 11,550.00 | 11,550.00 | -0.17% | 17,852 |
| Oct 28, 2025 | 11,640.00 | 11,640.00 | 11,530.00 | 11,570.00 | 11,570.00 | -0.17% | 8,930 |
| Oct 27, 2025 | 11,550.00 | 11,600.00 | 11,530.00 | 11,590.00 | 11,590.00 | 0.35% | 9,532 |
| Oct 24, 2025 | 11,600.00 | 11,680.00 | 11,540.00 | 11,550.00 | 11,550.00 | -0.43% | 11,782 |
| Oct 23, 2025 | 11,690.00 | 11,770.00 | 11,560.00 | 11,600.00 | 11,600.00 | -0.51% | 10,890 |
| Oct 22, 2025 | 11,620.00 | 11,660.00 | 11,510.00 | 11,660.00 | 11,660.00 | 0.52% | 10,617 |
| Oct 21, 2025 | 11,570.00 | 11,700.00 | 11,520.00 | 11,600.00 | 11,600.00 | - | 15,627 |
| Oct 20, 2025 | 11,620.00 | 11,640.00 | 11,500.00 | 11,600.00 | 11,600.00 | -0.17% | 10,072 |
| Oct 17, 2025 | 11,660.00 | 11,760.00 | 11,600.00 | 11,620.00 | 11,620.00 | -1.02% | 17,713 |
| Oct 16, 2025 | 11,710.00 | 11,840.00 | 11,690.00 | 11,740.00 | 11,740.00 | -0.17% | 19,516 |
| Oct 15, 2025 | 11,620.00 | 11,780.00 | 11,620.00 | 11,760.00 | 11,760.00 | 0.94% | 11,981 |
| Oct 14, 2025 | 11,740.00 | 11,800.00 | 11,580.00 | 11,650.00 | 11,650.00 | -0.85% | 25,487 |
| Oct 13, 2025 | 11,750.00 | 11,800.00 | 11,660.00 | 11,750.00 | 11,750.00 | -1.01% | 11,022 |
| Oct 10, 2025 | 11,860.00 | 11,880.00 | 11,740.00 | 11,870.00 | 11,870.00 | 0.17% | 12,316 |
| Oct 2, 2025 | 11,820.00 | 11,910.00 | 11,720.00 | 11,850.00 | 11,850.00 | 0.68% | 13,557 |
| Oct 1, 2025 | 11,740.00 | 11,820.00 | 11,650.00 | 11,770.00 | 11,770.00 | 0.34% | 10,924 |
| Sep 30, 2025 | 11,820.00 | 11,820.00 | 11,710.00 | 11,730.00 | 11,730.00 | -0.85% | 9,189 |
| Sep 29, 2025 | 11,910.00 | 11,950.00 | 11,710.00 | 11,830.00 | 11,830.00 | - | 25,056 |
| Sep 26, 2025 | 11,800.00 | 11,970.00 | 11,650.00 | 11,830.00 | 11,830.00 | 1.98% | 22,040 |
| Sep 25, 2025 | 11,670.00 | 11,680.00 | 11,580.00 | 11,600.00 | 11,600.00 | -0.77% | 6,761 |
| Sep 24, 2025 | 11,640.00 | 11,830.00 | 11,590.00 | 11,690.00 | 11,690.00 | - | 16,176 |
| Sep 23, 2025 | 11,760.00 | 11,820.00 | 11,650.00 | 11,690.00 | 11,690.00 | -0.60% | 14,290 |
| Sep 22, 2025 | 11,660.00 | 11,790.00 | 11,620.00 | 11,760.00 | 11,760.00 | 0.77% | 8,820 |
| Sep 19, 2025 | 11,680.00 | 11,690.00 | 11,610.00 | 11,670.00 | 11,670.00 | 0.17% | 5,560 |
| Sep 18, 2025 | 11,550.00 | 11,720.00 | 11,540.00 | 11,650.00 | 11,650.00 | 0.87% | 15,743 |
| Sep 17, 2025 | 11,610.00 | 11,610.00 | 11,530.00 | 11,550.00 | 11,550.00 | -0.60% | 4,792 |
| Sep 16, 2025 | 11,700.00 | 11,700.00 | 11,490.00 | 11,620.00 | 11,620.00 | -0.68% | 31,306 |
| Sep 15, 2025 | 11,770.00 | 11,770.00 | 11,600.00 | 11,700.00 | 11,700.00 | -0.59% | 24,598 |
| Sep 12, 2025 | 11,740.00 | 11,790.00 | 11,690.00 | 11,770.00 | 11,770.00 | 0.26% | 27,110 |
| Sep 11, 2025 | 11,900.00 | 12,490.00 | 11,550.00 | 11,740.00 | 11,740.00 | -0.93% | 59,494 |