HANDOK Inc. (KRX:002390)
South Korea · Delayed Price · Currency is KRW 8,110.00
-160.00 (-1.93%)
Jun 4, 2026, 3:30 PM KST
HANDOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 8,270.00 | 8,720.00 | 8,070.00 | 8,070.00 | 8,070.00 | -2.42% | 12,463 |
| Jun 2, 2026 | 8,030.00 | 8,270.00 | 7,830.00 | 8,270.00 | 8,270.00 | 2.22% | 19,375 |
| Jun 1, 2026 | 8,440.00 | 8,500.00 | 8,000.00 | 8,090.00 | 8,090.00 | -3.80% | 33,087 |
| May 29, 2026 | 8,470.00 | 8,520.00 | 8,100.00 | 8,410.00 | 8,410.00 | -0.71% | 16,100 |
| May 28, 2026 | 8,660.00 | 8,660.00 | 8,340.00 | 8,470.00 | 8,470.00 | -2.19% | 28,230 |
| May 27, 2026 | 8,900.00 | 8,900.00 | 8,550.00 | 8,660.00 | 8,660.00 | -1.14% | 24,761 |
| May 26, 2026 | 9,210.00 | 9,260.00 | 8,400.00 | 8,760.00 | 8,760.00 | -4.89% | 37,098 |
| May 22, 2026 | 8,970.00 | 9,250.00 | 8,970.00 | 9,210.00 | 9,210.00 | 2.68% | 21,868 |
| May 21, 2026 | 9,010.00 | 9,250.00 | 8,960.00 | 8,970.00 | 8,970.00 | -0.33% | 16,897 |
| May 20, 2026 | 9,140.00 | 9,220.00 | 8,940.00 | 9,000.00 | 9,000.00 | -1.53% | 24,880 |
| May 19, 2026 | 9,190.00 | 9,300.00 | 9,090.00 | 9,140.00 | 9,140.00 | -1.08% | 18,589 |
| May 18, 2026 | 9,660.00 | 9,660.00 | 9,200.00 | 9,240.00 | 9,240.00 | -4.45% | 41,638 |
| May 15, 2026 | 9,630.00 | 9,680.00 | 9,350.00 | 9,670.00 | 9,670.00 | 0.42% | 24,265 |
| May 14, 2026 | 9,510.00 | 9,630.00 | 9,380.00 | 9,630.00 | 9,630.00 | 1.26% | 24,332 |
| May 13, 2026 | 9,600.00 | 9,670.00 | 9,380.00 | 9,510.00 | 9,510.00 | -0.63% | 25,678 |
| May 12, 2026 | 9,700.00 | 9,700.00 | 9,400.00 | 9,570.00 | 9,570.00 | -1.44% | 61,133 |
| May 11, 2026 | 9,950.00 | 10,150.00 | 9,710.00 | 9,710.00 | 9,710.00 | -2.41% | 45,335 |
| May 8, 2026 | 9,930.00 | 10,030.00 | 9,900.00 | 9,950.00 | 9,950.00 | 0.20% | 14,814 |
| May 7, 2026 | 10,100.00 | 10,180.00 | 9,900.00 | 9,930.00 | 9,930.00 | -1.49% | 44,828 |
| May 6, 2026 | 10,160.00 | 10,300.00 | 10,000.00 | 10,080.00 | 10,080.00 | -0.79% | 54,695 |
| May 4, 2026 | 10,330.00 | 10,480.00 | 10,140.00 | 10,160.00 | 10,160.00 | -1.45% | 62,625 |
| Apr 30, 2026 | 10,680.00 | 10,680.00 | 10,270.00 | 10,310.00 | 10,310.00 | -1.81% | 49,620 |
| Apr 29, 2026 | 10,460.00 | 10,770.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.48% | 32,757 |
| Apr 28, 2026 | 10,450.00 | 10,630.00 | 10,430.00 | 10,450.00 | 10,450.00 | -1.04% | 26,918 |
| Apr 27, 2026 | 10,420.00 | 10,720.00 | 10,420.00 | 10,560.00 | 10,560.00 | 1.15% | 15,108 |
| Apr 24, 2026 | 10,330.00 | 10,440.00 | 10,330.00 | 10,440.00 | 10,440.00 | 1.16% | 14,656 |
| Apr 23, 2026 | 10,340.00 | 10,390.00 | 10,280.00 | 10,320.00 | 10,320.00 | -0.19% | 23,787 |
| Apr 22, 2026 | 10,440.00 | 10,470.00 | 10,280.00 | 10,340.00 | 10,340.00 | -0.96% | 26,745 |
| Apr 21, 2026 | 10,650.00 | 10,650.00 | 10,400.00 | 10,440.00 | 10,440.00 | -1.23% | 19,540 |
| Apr 20, 2026 | 10,710.00 | 10,710.00 | 10,500.00 | 10,570.00 | 10,570.00 | -1.31% | 42,270 |
| Apr 17, 2026 | 10,640.00 | 10,730.00 | 10,400.00 | 10,710.00 | 10,710.00 | 1.32% | 29,630 |
| Apr 16, 2026 | 10,720.00 | 10,720.00 | 10,430.00 | 10,570.00 | 10,570.00 | 0.09% | 32,439 |
| Apr 15, 2026 | 10,280.00 | 10,570.00 | 10,150.00 | 10,560.00 | 10,560.00 | 3.83% | 64,159 |
| Apr 14, 2026 | 10,240.00 | 10,320.00 | 10,100.00 | 10,170.00 | 10,170.00 | -0.68% | 48,437 |
| Apr 13, 2026 | 10,410.00 | 10,410.00 | 10,200.00 | 10,240.00 | 10,240.00 | -1.63% | 48,860 |
| Apr 10, 2026 | 10,490.00 | 10,490.00 | 10,330.00 | 10,410.00 | 10,410.00 | 0.39% | 9,863 |
| Apr 9, 2026 | 10,460.00 | 10,460.00 | 10,290.00 | 10,370.00 | 10,370.00 | - | 10,048 |
| Apr 8, 2026 | 10,370.00 | 10,560.00 | 10,360.00 | 10,370.00 | 10,370.00 | 0.48% | 7,572 |
| Apr 7, 2026 | 10,360.00 | 10,520.00 | 10,310.00 | 10,320.00 | 10,320.00 | -1.24% | 7,308 |
| Apr 6, 2026 | 10,470.00 | 10,520.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.95% | 6,941 |
| Apr 3, 2026 | 10,500.00 | 10,680.00 | 10,470.00 | 10,550.00 | 10,550.00 | 0.57% | 6,380 |
| Apr 2, 2026 | 10,850.00 | 10,860.00 | 10,410.00 | 10,490.00 | 10,490.00 | -2.78% | 13,839 |
| Apr 1, 2026 | 10,690.00 | 10,800.00 | 10,490.00 | 10,790.00 | 10,790.00 | 4.25% | 19,181 |
| Mar 31, 2026 | 10,600.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.71% | 20,854 |
| Mar 30, 2026 | 10,740.00 | 10,740.00 | 10,410.00 | 10,530.00 | 10,530.00 | -2.05% | 8,654 |
| Mar 27, 2026 | 10,810.00 | 10,900.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.28% | 19,805 |
| Mar 26, 2026 | 10,650.00 | 10,850.00 | 10,610.00 | 10,780.00 | 10,780.00 | 1.22% | 28,732 |
| Mar 25, 2026 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 1.04% | 9,877 |
| Mar 24, 2026 | 10,370.00 | 10,540.00 | 10,340.00 | 10,540.00 | 10,540.00 | 2.33% | 6,110 |
| Mar 23, 2026 | 10,790.00 | 10,790.00 | 10,300.00 | 10,300.00 | 10,300.00 | -4.54% | 15,931 |