HANDOK Inc. (KRX:002390)
South Korea · Delayed Price · Currency is KRW 10,440
+120 (1.16%)
At close: Apr 24, 2026
HANDOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10,330.00 | 10,440.00 | 10,330.00 | 10,440.00 | 10,440.00 | 1.16% | 14,653 |
| Apr 23, 2026 | 10,340.00 | 10,390.00 | 10,280.00 | 10,320.00 | 10,320.00 | -0.19% | 22,666 |
| Apr 22, 2026 | 10,440.00 | 10,470.00 | 10,280.00 | 10,340.00 | 10,340.00 | -0.96% | 26,730 |
| 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% | 42,269 |
| Apr 17, 2026 | 10,640.00 | 10,730.00 | 10,400.00 | 10,710.00 | 10,710.00 | 1.32% | 29,537 |
| 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 |
| Mar 20, 2026 | 10,700.00 | 10,820.00 | 10,630.00 | 10,790.00 | 10,790.00 | 0.84% | 8,220 |
| Mar 19, 2026 | 10,800.00 | 10,890.00 | 10,630.00 | 10,700.00 | 10,700.00 | -1.74% | 6,921 |
| Mar 18, 2026 | 10,820.00 | 11,020.00 | 10,790.00 | 10,890.00 | 10,890.00 | 0.65% | 10,013 |
| Mar 17, 2026 | 10,700.00 | 10,880.00 | 10,680.00 | 10,820.00 | 10,820.00 | 1.12% | 8,105 |
| Mar 16, 2026 | 10,680.00 | 10,710.00 | 10,520.00 | 10,700.00 | 10,700.00 | 0.56% | 13,865 |
| Mar 13, 2026 | 10,600.00 | 10,690.00 | 10,500.00 | 10,640.00 | 10,640.00 | -0.47% | 7,020 |
| Mar 12, 2026 | 10,700.00 | 10,700.00 | 10,530.00 | 10,690.00 | 10,690.00 | 0.38% | 7,106 |
| Mar 11, 2026 | 10,560.00 | 10,730.00 | 10,390.00 | 10,650.00 | 10,650.00 | 2.60% | 13,154 |
| Mar 10, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,380.00 | 10,380.00 | 2.27% | 14,756 |
| Mar 9, 2026 | 10,380.00 | 10,470.00 | 10,000.00 | 10,150.00 | 10,150.00 | -4.06% | 26,515 |
| Mar 6, 2026 | 10,610.00 | 10,610.00 | 10,300.00 | 10,580.00 | 10,580.00 | 2.32% | 12,496 |
| Mar 5, 2026 | 10,150.00 | 10,680.00 | 10,150.00 | 10,340.00 | 10,340.00 | 3.19% | 17,726 |
| Mar 4, 2026 | 10,850.00 | 10,850.00 | 9,990.00 | 10,020.00 | 10,020.00 | -8.49% | 93,081 |
| Mar 3, 2026 | 11,060.00 | 11,120.00 | 10,830.00 | 10,950.00 | 10,950.00 | -1.79% | 49,397 |
| Feb 27, 2026 | 11,320.00 | 11,320.00 | 11,100.00 | 11,150.00 | 11,150.00 | -2.79% | 37,720 |
| Feb 26, 2026 | 11,710.00 | 11,710.00 | 11,320.00 | 11,470.00 | 11,470.00 | -2.47% | 53,278 |
| Feb 25, 2026 | 11,810.00 | 11,820.00 | 11,700.00 | 11,760.00 | 11,560.00 | 0.09% | 19,301 |
| Feb 24, 2026 | 11,760.00 | 11,780.00 | 11,450.00 | 11,750.00 | 11,550.17 | 0.17% | 31,342 |
| Feb 23, 2026 | 11,600.00 | 11,750.00 | 11,440.00 | 11,730.00 | 11,530.51 | 1.12% | 54,984 |
| Feb 20, 2026 | 11,230.00 | 11,620.00 | 11,230.00 | 11,600.00 | 11,402.72 | 2.75% | 56,170 |
| Feb 19, 2026 | 11,200.00 | 11,340.00 | 11,180.00 | 11,290.00 | 11,097.99 | 0.80% | 47,169 |
| Feb 13, 2026 | 11,330.00 | 11,380.00 | 11,200.00 | 11,200.00 | 11,009.52 | -1.58% | 28,024 |
| Feb 12, 2026 | 11,440.00 | 11,440.00 | 11,280.00 | 11,380.00 | 11,186.46 | -0.09% | 22,400 |
| Feb 11, 2026 | 11,390.00 | 11,420.00 | 11,110.00 | 11,390.00 | 11,196.29 | 1.61% | 33,690 |
| Feb 10, 2026 | 11,120.00 | 11,250.00 | 11,100.00 | 11,210.00 | 11,019.35 | 0.72% | 11,443 |