HANDOK Inc. (KRX:002390)
South Korea · Delayed Price · Currency is KRW 11,950
0.00 (0.00%)
At close: Aug 27, 2025
HANDOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 11,800.00 | 11,900.00 | 11,710.00 | 11,750.00 | 11,750.00 | -0.84% | 7,360 |
| Aug 28, 2025 | 11,950.00 | 11,950.00 | 11,770.00 | 11,850.00 | 11,850.00 | -0.84% | 7,201 |
| Aug 27, 2025 | 11,970.00 | 12,010.00 | 11,840.00 | 11,950.00 | 11,950.00 | - | 3,867 |
| Aug 26, 2025 | 12,100.00 | 12,100.00 | 11,930.00 | 11,950.00 | 11,950.00 | -0.99% | 5,524 |
| Aug 25, 2025 | 12,060.00 | 12,130.00 | 11,970.00 | 12,070.00 | 12,070.00 | 0.67% | 7,760 |
| Aug 22, 2025 | 12,010.00 | 12,170.00 | 11,930.00 | 11,990.00 | 11,990.00 | -0.17% | 7,687 |
| Aug 21, 2025 | 12,080.00 | 12,160.00 | 12,010.00 | 12,010.00 | 12,010.00 | -0.91% | 5,413 |
| Aug 20, 2025 | 12,150.00 | 12,180.00 | 11,880.00 | 12,120.00 | 12,120.00 | - | 15,793 |
| Aug 19, 2025 | 12,100.00 | 12,190.00 | 12,010.00 | 12,120.00 | 12,120.00 | - | 14,286 |
| Aug 18, 2025 | 12,360.00 | 12,460.00 | 12,030.00 | 12,120.00 | 12,120.00 | -1.94% | 8,943 |
| Aug 14, 2025 | 12,200.00 | 12,540.00 | 12,200.00 | 12,360.00 | 12,360.00 | 0.41% | 14,671 |
| Aug 13, 2025 | 12,120.00 | 12,400.00 | 12,000.00 | 12,310.00 | 12,310.00 | 2.33% | 23,421 |
| Aug 12, 2025 | 11,940.00 | 12,070.00 | 11,920.00 | 12,030.00 | 12,030.00 | 0.08% | 6,130 |
| Aug 11, 2025 | 11,920.00 | 12,110.00 | 11,855.00 | 12,020.00 | 12,020.00 | 0.42% | 8,890 |
| Aug 8, 2025 | 11,720.00 | 12,030.00 | 11,720.00 | 11,970.00 | 11,970.00 | 1.44% | 15,251 |
| Aug 7, 2025 | 11,910.00 | 11,910.00 | 11,760.00 | 11,800.00 | 11,800.00 | - | 1,841 |
| Aug 6, 2025 | 11,770.00 | 11,860.00 | 11,610.00 | 11,800.00 | 11,800.00 | 0.43% | 4,033 |
| Aug 5, 2025 | 11,770.00 | 11,840.00 | 11,720.00 | 11,750.00 | 11,750.00 | 1.29% | 3,798 |
| Aug 4, 2025 | 11,600.00 | 11,720.00 | 11,520.00 | 11,600.00 | 11,600.00 | - | 5,942 |
| Aug 1, 2025 | 11,770.00 | 11,850.00 | 11,550.00 | 11,600.00 | 11,600.00 | -2.11% | 17,078 |
| Jul 31, 2025 | 11,820.00 | 11,910.00 | 11,770.00 | 11,850.00 | 11,850.00 | -0.17% | 7,760 |
| Jul 30, 2025 | 11,850.00 | 13,460.00 | 11,610.00 | 11,870.00 | 11,870.00 | 0.85% | 283,444 |
| Jul 29, 2025 | 11,750.00 | 11,950.00 | 11,600.00 | 11,770.00 | 11,770.00 | - | 11,543 |
| Jul 28, 2025 | 12,050.00 | 12,070.00 | 11,600.00 | 11,770.00 | 11,770.00 | -2.32% | 11,395 |
| Jul 25, 2025 | 12,050.00 | 12,080.00 | 11,920.00 | 12,050.00 | 12,050.00 | -0.74% | 10,399 |
| Jul 24, 2025 | 12,190.00 | 12,230.00 | 11,980.00 | 12,140.00 | 12,140.00 | -0.49% | 12,893 |
| Jul 23, 2025 | 12,040.00 | 12,350.00 | 11,870.00 | 12,200.00 | 12,200.00 | 1.33% | 14,741 |
| Jul 22, 2025 | 12,060.00 | 12,150.00 | 11,800.00 | 12,040.00 | 12,040.00 | -0.08% | 16,275 |
| Jul 21, 2025 | 12,200.00 | 12,380.00 | 11,990.00 | 12,050.00 | 12,050.00 | -1.23% | 15,835 |
| Jul 18, 2025 | 12,240.00 | 12,420.00 | 11,850.00 | 12,200.00 | 12,200.00 | -1.37% | 21,631 |
| Jul 17, 2025 | 11,900.00 | 13,080.00 | 11,820.00 | 12,370.00 | 12,370.00 | 3.95% | 170,891 |
| Jul 16, 2025 | 11,960.00 | 11,990.00 | 11,800.00 | 11,900.00 | 11,900.00 | - | 7,359 |
| Jul 15, 2025 | 11,900.00 | 11,910.00 | 11,800.00 | 11,900.00 | 11,900.00 | -0.08% | 6,995 |
| Jul 14, 2025 | 11,770.00 | 11,920.00 | 11,740.00 | 11,910.00 | 11,910.00 | 1.02% | 9,341 |
| Jul 11, 2025 | 11,850.00 | 11,850.00 | 11,680.00 | 11,790.00 | 11,790.00 | -0.42% | 7,187 |
| Jul 10, 2025 | 11,770.00 | 11,850.00 | 11,730.00 | 11,840.00 | 11,840.00 | 0.77% | 8,120 |
| Jul 9, 2025 | 11,680.00 | 11,770.00 | 11,630.00 | 11,750.00 | 11,750.00 | 0.77% | 5,267 |
| Jul 8, 2025 | 11,690.00 | 11,720.00 | 11,610.00 | 11,660.00 | 11,660.00 | -0.34% | 4,811 |
| Jul 7, 2025 | 11,660.00 | 11,740.00 | 11,580.00 | 11,700.00 | 11,700.00 | -0.43% | 3,356 |
| Jul 4, 2025 | 11,820.00 | 11,830.00 | 11,700.00 | 11,750.00 | 11,750.00 | -0.59% | 7,662 |
| Jul 3, 2025 | 11,700.00 | 11,860.00 | 11,650.00 | 11,820.00 | 11,820.00 | 1.03% | 8,358 |
| Jul 2, 2025 | 11,600.00 | 11,700.00 | 11,550.00 | 11,700.00 | 11,700.00 | 0.26% | 6,290 |
| Jul 1, 2025 | 11,620.00 | 11,690.00 | 11,580.00 | 11,670.00 | 11,670.00 | 0.34% | 9,851 |
| Jun 30, 2025 | 11,520.00 | 11,640.00 | 11,500.00 | 11,630.00 | 11,630.00 | 0.95% | 9,822 |
| Jun 27, 2025 | 11,580.00 | 11,690.00 | 11,520.00 | 11,520.00 | 11,520.00 | -1.54% | 7,431 |
| Jun 26, 2025 | 11,720.00 | 11,720.00 | 11,570.00 | 11,700.00 | 11,700.00 | -0.17% | 10,093 |
| Jun 25, 2025 | 11,750.00 | 11,990.00 | 11,680.00 | 11,720.00 | 11,720.00 | -1.01% | 10,426 |
| Jun 24, 2025 | 11,730.00 | 11,840.00 | 11,670.00 | 11,840.00 | 11,840.00 | 2.33% | 13,610 |
| Jun 23, 2025 | 11,420.00 | 11,670.00 | 11,420.00 | 11,570.00 | 11,570.00 | 0.17% | 27,404 |
| Jun 20, 2025 | 11,540.00 | 11,590.00 | 11,430.00 | 11,550.00 | 11,550.00 | 0.43% | 6,828 |