HANDSOME Corporation (KRX:020000)
South Korea · Delayed Price · Currency is KRW 15,360
+50 (0.33%)
Last updated: Sep 15, 2025, 1:02 PM KST
HANDSOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 15,450.00 | 15,650.00 | 15,380.00 | 15,640.00 | 15,640.00 | 1.23% | 57,037 |
| 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 |
| Aug 13, 2025 | 15,380.00 | 15,400.00 | 15,120.00 | 15,180.00 | 15,180.00 | -0.98% | 48,774 |
| Aug 12, 2025 | 15,460.00 | 15,500.00 | 15,300.00 | 15,330.00 | 15,330.00 | -0.65% | 35,330 |
| Aug 11, 2025 | 15,560.00 | 15,560.00 | 15,370.00 | 15,430.00 | 15,430.00 | -0.58% | 50,822 |
| Aug 8, 2025 | 15,530.00 | 15,750.00 | 15,480.00 | 15,520.00 | 15,520.00 | - | 52,561 |
| Aug 7, 2025 | 15,630.00 | 15,640.00 | 15,440.00 | 15,520.00 | 15,520.00 | -0.64% | 58,252 |
| Aug 6, 2025 | 15,450.00 | 15,700.00 | 15,320.00 | 15,620.00 | 15,620.00 | 0.77% | 46,427 |
| Aug 5, 2025 | 15,730.00 | 15,870.00 | 15,430.00 | 15,500.00 | 15,500.00 | -1.46% | 72,014 |
| Aug 4, 2025 | 15,750.00 | 15,920.00 | 15,560.00 | 15,730.00 | 15,730.00 | 0.06% | 52,456 |
| Aug 1, 2025 | 16,320.00 | 16,320.00 | 15,690.00 | 15,720.00 | 15,720.00 | -3.68% | 81,926 |
| Jul 31, 2025 | 16,270.00 | 16,420.00 | 16,160.00 | 16,320.00 | 16,320.00 | 0.31% | 26,781 |
| Jul 30, 2025 | 16,200.00 | 16,360.00 | 16,170.00 | 16,270.00 | 16,270.00 | 0.43% | 22,750 |
| Jul 29, 2025 | 16,180.00 | 16,200.00 | 16,020.00 | 16,200.00 | 16,200.00 | 0.19% | 53,941 |
| Jul 28, 2025 | 16,750.00 | 16,750.00 | 16,130.00 | 16,170.00 | 16,170.00 | -3.35% | 91,238 |
| Jul 25, 2025 | 16,690.00 | 16,790.00 | 16,570.00 | 16,730.00 | 16,730.00 | 0.72% | 40,342 |
| Jul 24, 2025 | 16,960.00 | 17,050.00 | 16,520.00 | 16,610.00 | 16,610.00 | -2.06% | 85,966 |
| Jul 23, 2025 | 17,050.00 | 17,120.00 | 16,780.00 | 16,960.00 | 16,960.00 | -0.53% | 38,706 |
| Jul 22, 2025 | 17,310.00 | 17,530.00 | 16,950.00 | 17,050.00 | 17,050.00 | -2.29% | 56,184 |
| Jul 21, 2025 | 17,440.00 | 17,510.00 | 17,270.00 | 17,450.00 | 17,450.00 | 0.06% | 31,796 |
| Jul 18, 2025 | 17,600.00 | 17,630.00 | 17,240.00 | 17,440.00 | 17,440.00 | -0.51% | 50,641 |
| Jul 17, 2025 | 17,600.00 | 17,620.00 | 17,400.00 | 17,530.00 | 17,530.00 | -0.40% | 36,608 |
| Jul 16, 2025 | 17,900.00 | 18,040.00 | 17,590.00 | 17,600.00 | 17,600.00 | -1.35% | 119,736 |
| Jul 15, 2025 | 17,980.00 | 17,980.00 | 17,580.00 | 17,840.00 | 17,840.00 | -0.78% | 78,877 |
| Jul 14, 2025 | 17,800.00 | 18,150.00 | 17,640.00 | 17,980.00 | 17,980.00 | 1.01% | 137,089 |
| Jul 11, 2025 | 17,360.00 | 17,870.00 | 17,280.00 | 17,800.00 | 17,800.00 | 2.53% | 118,728 |
| Jul 10, 2025 | 17,290.00 | 17,470.00 | 17,070.00 | 17,360.00 | 17,360.00 | 0.99% | 60,863 |
| Jul 9, 2025 | 16,990.00 | 17,330.00 | 16,880.00 | 17,190.00 | 17,190.00 | 1.18% | 91,429 |