HANDSOME Corporation (KRX:020000)
South Korea · Delayed Price · Currency is KRW 14,940
-40 (-0.27%)
At close: Oct 28, 2025
HANDSOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 14,790.00 | 14,820.00 | 14,660.00 | 14,750.00 | 14,750.00 | 0.20% | 70,996 |
| Oct 29, 2025 | 14,980.00 | 14,980.00 | 14,700.00 | 14,720.00 | 14,720.00 | -1.47% | 104,448 |
| Oct 28, 2025 | 14,980.00 | 15,030.00 | 14,830.00 | 14,940.00 | 14,940.00 | -0.27% | 65,689 |
| Oct 27, 2025 | 14,960.00 | 15,050.00 | 14,800.00 | 14,980.00 | 14,980.00 | 0.20% | 64,225 |
| Oct 24, 2025 | 15,000.00 | 15,020.00 | 14,840.00 | 14,950.00 | 14,950.00 | -0.20% | 75,642 |
| Oct 23, 2025 | 15,090.00 | 15,140.00 | 14,960.00 | 14,980.00 | 14,980.00 | -0.79% | 42,149 |
| Oct 22, 2025 | 15,050.00 | 15,110.00 | 14,850.00 | 15,100.00 | 15,100.00 | 0.33% | 74,899 |
| Oct 21, 2025 | 15,070.00 | 15,160.00 | 14,910.00 | 15,050.00 | 15,050.00 | -0.53% | 85,105 |
| Oct 20, 2025 | 15,030.00 | 15,130.00 | 14,810.00 | 15,130.00 | 15,130.00 | 0.60% | 99,465 |
| Oct 17, 2025 | 15,350.00 | 15,350.00 | 14,970.00 | 15,040.00 | 15,040.00 | -2.02% | 56,159 |
| Oct 16, 2025 | 15,370.00 | 15,510.00 | 15,170.00 | 15,350.00 | 15,350.00 | -0.13% | 85,934 |
| Oct 15, 2025 | 15,060.00 | 15,570.00 | 15,060.00 | 15,370.00 | 15,370.00 | 2.06% | 253,026 |
| Oct 14, 2025 | 15,370.00 | 15,420.00 | 14,920.00 | 15,060.00 | 15,060.00 | -1.57% | 139,163 |
| Oct 13, 2025 | 15,220.00 | 15,350.00 | 15,060.00 | 15,300.00 | 15,300.00 | -0.46% | 52,623 |
| Oct 10, 2025 | 15,370.00 | 15,380.00 | 15,160.00 | 15,370.00 | 15,370.00 | 1.18% | 45,734 |
| Oct 2, 2025 | 15,170.00 | 15,310.00 | 15,140.00 | 15,190.00 | 15,190.00 | 0.13% | 48,009 |
| Oct 1, 2025 | 15,160.00 | 15,260.00 | 15,100.00 | 15,170.00 | 15,170.00 | 0.07% | 22,482 |
| Sep 30, 2025 | 15,100.00 | 15,260.00 | 15,100.00 | 15,160.00 | 15,160.00 | -0.59% | 31,024 |
| Sep 29, 2025 | 15,300.00 | 15,350.00 | 15,190.00 | 15,250.00 | 15,250.00 | 0.33% | 19,141 |
| Sep 26, 2025 | 15,570.00 | 15,570.00 | 15,100.00 | 15,200.00 | 15,200.00 | -1.87% | 44,756 |
| Sep 25, 2025 | 15,390.00 | 15,530.00 | 15,190.00 | 15,490.00 | 15,490.00 | 1.44% | 46,753 |
| Sep 24, 2025 | 15,500.00 | 15,500.00 | 15,190.00 | 15,270.00 | 15,270.00 | -1.48% | 38,001 |
| Sep 23, 2025 | 15,520.00 | 15,660.00 | 15,410.00 | 15,500.00 | 15,500.00 | -0.06% | 30,871 |
| Sep 22, 2025 | 15,600.00 | 15,600.00 | 15,450.00 | 15,510.00 | 15,510.00 | -0.51% | 25,596 |
| Sep 19, 2025 | 15,680.00 | 15,720.00 | 15,550.00 | 15,590.00 | 15,590.00 | -0.83% | 87,359 |
| Sep 18, 2025 | 15,640.00 | 15,790.00 | 15,570.00 | 15,720.00 | 15,720.00 | 0.51% | 51,721 |
| Sep 17, 2025 | 15,450.00 | 15,650.00 | 15,380.00 | 15,640.00 | 15,640.00 | 1.23% | 58,398 |
| Sep 16, 2025 | 15,390.00 | 15,560.00 | 15,340.00 | 15,450.00 | 15,450.00 | 0.39% | 24,241 |
| Sep 15, 2025 | 15,270.00 | 15,440.00 | 15,260.00 | 15,390.00 | 15,390.00 | 0.52% | 27,347 |
| Sep 12, 2025 | 15,280.00 | 15,340.00 | 15,240.00 | 15,310.00 | 15,310.00 | 0.39% | 23,577 |
| Sep 11, 2025 | 15,400.00 | 15,440.00 | 15,240.00 | 15,250.00 | 15,250.00 | -0.91% | 31,040 |
| Sep 10, 2025 | 15,390.00 | 15,450.00 | 15,310.00 | 15,390.00 | 15,390.00 | - | 32,417 |
| Sep 9, 2025 | 15,190.00 | 15,400.00 | 15,190.00 | 15,390.00 | 15,390.00 | 1.12% | 23,421 |
| Sep 8, 2025 | 15,310.00 | 15,380.00 | 15,160.00 | 15,220.00 | 15,220.00 | -0.59% | 37,836 |
| Sep 5, 2025 | 15,250.00 | 15,370.00 | 15,250.00 | 15,310.00 | 15,310.00 | 0.07% | 27,902 |
| Sep 4, 2025 | 15,020.00 | 15,310.00 | 15,000.00 | 15,300.00 | 15,300.00 | 1.86% | 35,263 |
| Sep 3, 2025 | 14,830.00 | 15,050.00 | 14,800.00 | 15,020.00 | 15,020.00 | 0.94% | 24,067 |
| Sep 2, 2025 | 14,930.00 | 15,010.00 | 14,800.00 | 14,880.00 | 14,880.00 | -0.33% | 25,793 |
| Sep 1, 2025 | 15,050.00 | 15,070.00 | 14,890.00 | 14,930.00 | 14,930.00 | -0.86% | 27,693 |
| Aug 29, 2025 | 15,130.00 | 15,180.00 | 15,020.00 | 15,060.00 | 15,060.00 | -0.40% | 34,864 |
| Aug 28, 2025 | 14,930.00 | 15,130.00 | 14,850.00 | 15,120.00 | 15,120.00 | 1.48% | 34,120 |
| Aug 27, 2025 | 15,040.00 | 15,060.00 | 14,790.00 | 14,900.00 | 14,900.00 | -0.67% | 37,532 |
| Aug 26, 2025 | 14,800.00 | 15,250.00 | 14,760.00 | 15,000.00 | 15,000.00 | 1.42% | 37,927 |
| Aug 25, 2025 | 14,760.00 | 14,880.00 | 14,730.00 | 14,790.00 | 14,790.00 | 0.34% | 31,090 |
| Aug 22, 2025 | 14,800.00 | 14,980.00 | 14,660.00 | 14,740.00 | 14,740.00 | -0.41% | 58,543 |
| Aug 21, 2025 | 14,740.00 | 14,950.00 | 14,740.00 | 14,800.00 | 14,800.00 | 0.41% | 27,196 |
| Aug 20, 2025 | 14,660.00 | 14,750.00 | 14,510.00 | 14,740.00 | 14,740.00 | - | 49,207 |
| Aug 19, 2025 | 14,930.00 | 14,930.00 | 14,670.00 | 14,740.00 | 14,740.00 | -0.67% | 46,916 |
| Aug 18, 2025 | 15,090.00 | 15,090.00 | 14,770.00 | 14,840.00 | 14,840.00 | -1.66% | 66,131 |
| Aug 14, 2025 | 15,210.00 | 15,230.00 | 15,060.00 | 15,090.00 | 15,090.00 | -0.59% | 38,900 |