HANDSOME Corporation (KRX:020000)
South Korea · Delayed Price · Currency is KRW 15,630
-370 (-2.31%)
Last updated: Jan 2, 2026, 11:43 AM KST
HANDSOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 15,000.00 | 15,400.00 | 14,990.00 | 15,360.00 | 15,360.00 | 2.47% | 131,310 |
| Nov 7, 2025 | 14,960.00 | 15,200.00 | 14,810.00 | 14,990.00 | 14,990.00 | -0.66% | 104,327 |
| Nov 6, 2025 | 14,550.00 | 15,280.00 | 14,550.00 | 15,090.00 | 15,090.00 | 3.71% | 179,771 |
| Nov 5, 2025 | 14,550.00 | 14,600.00 | 14,180.00 | 14,550.00 | 14,550.00 | - | 105,104 |
| Nov 4, 2025 | 14,390.00 | 14,610.00 | 14,290.00 | 14,550.00 | 14,550.00 | 1.39% | 111,588 |
| Nov 3, 2025 | 14,670.00 | 14,680.00 | 14,300.00 | 14,350.00 | 14,350.00 | -2.18% | 146,678 |
| Oct 31, 2025 | 14,760.00 | 14,850.00 | 14,530.00 | 14,670.00 | 14,670.00 | -0.54% | 97,451 |
| Oct 30, 2025 | 14,790.00 | 14,820.00 | 14,660.00 | 14,750.00 | 14,750.00 | 0.20% | 71,641 |
| Oct 29, 2025 | 14,980.00 | 14,980.00 | 14,700.00 | 14,720.00 | 14,720.00 | -1.47% | 102,529 |
| 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 |