HANDSOME Corporation (KRX:020000)
South Korea · Delayed Price · Currency is KRW 15,170
+130 (0.86%)
At close: Jan 22, 2026
HANDSOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15,100.00 | 15,270.00 | 15,020.00 | 15,170.00 | 15,170.00 | 0.86% | 87,967 |
| Jan 21, 2026 | 15,010.00 | 15,070.00 | 14,810.00 | 15,040.00 | 15,040.00 | 0.20% | 72,068 |
| Jan 20, 2026 | 14,840.00 | 15,080.00 | 14,780.00 | 15,010.00 | 15,010.00 | 1.01% | 36,875 |
| Jan 19, 2026 | 14,950.00 | 15,020.00 | 14,770.00 | 14,860.00 | 14,860.00 | -0.54% | 125,079 |
| Jan 16, 2026 | 14,950.00 | 15,150.00 | 14,880.00 | 14,940.00 | 14,940.00 | -0.07% | 105,812 |
| Jan 15, 2026 | 14,950.00 | 15,020.00 | 14,830.00 | 14,950.00 | 14,950.00 | 0.13% | 95,315 |
| Jan 14, 2026 | 14,860.00 | 14,950.00 | 14,730.00 | 14,930.00 | 14,930.00 | 0.54% | 70,198 |
| Jan 13, 2026 | 15,040.00 | 15,040.00 | 14,780.00 | 14,850.00 | 14,850.00 | -0.87% | 115,781 |
| Jan 12, 2026 | 14,930.00 | 15,090.00 | 14,790.00 | 14,980.00 | 14,980.00 | -0.07% | 112,065 |
| Jan 9, 2026 | 15,000.00 | 15,170.00 | 14,930.00 | 14,990.00 | 14,990.00 | 0.13% | 45,517 |
| Jan 8, 2026 | 15,450.00 | 15,460.00 | 14,970.00 | 14,970.00 | 14,970.00 | -3.04% | 113,648 |
| Jan 7, 2026 | 15,400.00 | 15,470.00 | 15,290.00 | 15,440.00 | 15,440.00 | 0.59% | 43,720 |
| Jan 6, 2026 | 15,420.00 | 15,430.00 | 15,210.00 | 15,350.00 | 15,350.00 | - | 75,901 |
| Jan 5, 2026 | 15,570.00 | 15,570.00 | 15,270.00 | 15,350.00 | 15,350.00 | -0.97% | 83,442 |
| Jan 2, 2026 | 15,940.00 | 15,940.00 | 15,400.00 | 15,500.00 | 15,500.00 | -3.13% | 71,021 |
| Dec 30, 2025 | 16,060.00 | 16,100.00 | 15,870.00 | 16,000.00 | 16,000.00 | -0.19% | 50,355 |
| Dec 29, 2025 | 16,080.00 | 16,150.00 | 15,920.00 | 16,030.00 | 16,030.00 | -0.68% | 59,668 |
| Dec 26, 2025 | 16,380.00 | 16,500.00 | 16,120.00 | 16,140.00 | 16,140.00 | -1.41% | 91,309 |
| Dec 24, 2025 | 16,450.00 | 16,520.00 | 16,250.00 | 16,370.00 | 16,370.00 | -0.06% | 51,719 |
| Dec 23, 2025 | 16,420.00 | 16,480.00 | 16,290.00 | 16,380.00 | 16,380.00 | - | 58,946 |
| Dec 22, 2025 | 16,240.00 | 16,400.00 | 16,100.00 | 16,380.00 | 16,380.00 | 1.36% | 68,044 |
| Dec 19, 2025 | 16,470.00 | 16,480.00 | 16,160.00 | 16,160.00 | 16,160.00 | -1.88% | 91,548 |
| Dec 18, 2025 | 16,450.00 | 16,770.00 | 16,370.00 | 16,470.00 | 16,470.00 | -0.60% | 126,827 |
| Dec 17, 2025 | 15,920.00 | 16,770.00 | 15,860.00 | 16,570.00 | 16,570.00 | 4.67% | 251,981 |
| Dec 16, 2025 | 16,010.00 | 16,010.00 | 15,750.00 | 15,830.00 | 15,830.00 | -1.12% | 44,031 |
| Dec 15, 2025 | 15,800.00 | 16,060.00 | 15,680.00 | 16,010.00 | 16,010.00 | 1.01% | 97,581 |
| Dec 12, 2025 | 15,700.00 | 15,990.00 | 15,500.00 | 15,850.00 | 15,850.00 | 1.02% | 29,287 |
| Dec 11, 2025 | 15,660.00 | 15,800.00 | 15,570.00 | 15,690.00 | 15,690.00 | 0.19% | 44,559 |
| Dec 10, 2025 | 15,660.00 | 15,660.00 | 15,490.00 | 15,660.00 | 15,660.00 | -0.19% | 28,716 |
| Dec 9, 2025 | 15,710.00 | 15,710.00 | 15,560.00 | 15,690.00 | 15,690.00 | -0.13% | 26,000 |
| Dec 8, 2025 | 15,970.00 | 15,990.00 | 15,580.00 | 15,710.00 | 15,710.00 | -1.38% | 76,121 |
| Dec 5, 2025 | 16,300.00 | 16,300.00 | 15,910.00 | 15,930.00 | 15,930.00 | -2.27% | 58,284 |
| Dec 4, 2025 | 16,500.00 | 16,540.00 | 16,220.00 | 16,300.00 | 16,300.00 | -1.45% | 51,979 |
| Dec 3, 2025 | 16,190.00 | 16,660.00 | 16,060.00 | 16,540.00 | 16,540.00 | 2.22% | 180,561 |
| Dec 2, 2025 | 15,720.00 | 16,370.00 | 15,560.00 | 16,180.00 | 16,180.00 | 3.72% | 246,866 |
| Dec 1, 2025 | 15,570.00 | 15,740.00 | 15,560.00 | 15,600.00 | 15,600.00 | 0.19% | 64,664 |
| Nov 28, 2025 | 15,590.00 | 15,650.00 | 15,470.00 | 15,570.00 | 15,570.00 | -0.13% | 42,574 |
| Nov 27, 2025 | 15,680.00 | 15,830.00 | 15,490.00 | 15,590.00 | 15,590.00 | -0.57% | 35,265 |
| Nov 26, 2025 | 15,700.00 | 15,800.00 | 15,620.00 | 15,680.00 | 15,680.00 | -0.06% | 36,934 |
| Nov 25, 2025 | 15,650.00 | 15,800.00 | 15,550.00 | 15,690.00 | 15,690.00 | 0.26% | 68,274 |
| Nov 24, 2025 | 16,140.00 | 16,170.00 | 15,650.00 | 15,650.00 | 15,650.00 | -3.04% | 93,296 |
| Nov 21, 2025 | 15,730.00 | 16,160.00 | 15,580.00 | 16,140.00 | 16,140.00 | 1.45% | 157,104 |
| Nov 20, 2025 | 15,590.00 | 16,030.00 | 15,450.00 | 15,910.00 | 15,910.00 | 2.32% | 77,143 |
| Nov 19, 2025 | 15,610.00 | 15,680.00 | 15,400.00 | 15,550.00 | 15,550.00 | -0.38% | 65,502 |
| Nov 18, 2025 | 15,920.00 | 15,920.00 | 15,520.00 | 15,610.00 | 15,610.00 | -1.95% | 144,938 |
| Nov 17, 2025 | 15,940.00 | 16,160.00 | 15,700.00 | 15,920.00 | 15,920.00 | -0.06% | 149,445 |
| Nov 14, 2025 | 15,890.00 | 16,220.00 | 15,700.00 | 15,930.00 | 15,930.00 | -0.06% | 144,601 |
| Nov 13, 2025 | 15,780.00 | 16,060.00 | 15,690.00 | 15,940.00 | 15,940.00 | 1.01% | 135,557 |
| Nov 12, 2025 | 15,380.00 | 15,800.00 | 15,360.00 | 15,780.00 | 15,780.00 | 2.47% | 132,540 |
| Nov 11, 2025 | 15,350.00 | 15,660.00 | 15,240.00 | 15,400.00 | 15,400.00 | 0.26% | 115,743 |