HANDSOME Corporation (KRX:020000)
South Korea · Delayed Price · Currency is KRW 15,920
-10 (-0.06%)
At close: Nov 17, 2025
HANDSOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 54,899 |
| 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% | 138,037 |
| 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% | 46,442 |
| 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% | 29,260 |
| Sep 29, 2025 | 15,300.00 | 15,350.00 | 15,190.00 | 15,250.00 | 15,250.00 | 0.33% | 18,664 |
| 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% | 37,116 |
| 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% | 76,313 |
| Sep 18, 2025 | 15,640.00 | 15,790.00 | 15,570.00 | 15,720.00 | 15,720.00 | 0.51% | 50,443 |
| 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 | - | 31,437 |
| 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% | 37,245 |
| Sep 5, 2025 | 15,250.00 | 15,370.00 | 15,250.00 | 15,310.00 | 15,310.00 | 0.07% | 27,573 |
| 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 |