HANDSOME Corporation (KRX:020000)
South Korea · Delayed Price · Currency is KRW 15,500
+70 (0.45%)
At close: Sep 4, 2026
HANDSOME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 15,410.00 | 15,630.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.45% | 45,794 |
| Sep 3, 2026 | 15,460.00 | 15,690.00 | 15,240.00 | 15,430.00 | 15,430.00 | 0.19% | 57,756 |
| Sep 2, 2026 | 15,800.00 | 15,800.00 | 15,400.00 | 15,400.00 | 15,400.00 | -3.14% | 69,444 |
| Sep 1, 2026 | 15,810.00 | 16,000.00 | 15,650.00 | 15,900.00 | 15,900.00 | 0.57% | 73,137 |
| Aug 31, 2026 | 15,920.00 | 15,970.00 | 15,640.00 | 15,810.00 | 15,810.00 | -1.19% | 37,701 |
| Aug 28, 2026 | 15,610.00 | 16,040.00 | 15,470.00 | 16,000.00 | 16,000.00 | 2.63% | 59,813 |
| Aug 27, 2026 | 15,960.00 | 16,000.00 | 15,500.00 | 15,590.00 | 15,590.00 | -2.20% | 85,164 |
| Aug 26, 2026 | 15,670.00 | 15,980.00 | 15,670.00 | 15,940.00 | 15,940.00 | 1.72% | 44,512 |
| Aug 25, 2026 | 15,570.00 | 15,740.00 | 15,300.00 | 15,670.00 | 15,670.00 | 0.64% | 87,543 |
| Aug 24, 2026 | 15,310.00 | 15,590.00 | 15,260.00 | 15,570.00 | 15,570.00 | 1.43% | 79,421 |
| Aug 21, 2026 | 15,290.00 | 15,450.00 | 14,900.00 | 15,350.00 | 15,350.00 | -0.07% | 143,502 |
| Aug 20, 2026 | 15,530.00 | 15,580.00 | 15,230.00 | 15,360.00 | 15,360.00 | -0.19% | 146,540 |
| Aug 19, 2026 | 15,980.00 | 15,980.00 | 15,030.00 | 15,390.00 | 15,390.00 | -4.29% | 187,660 |
| Aug 18, 2026 | 16,390.00 | 16,400.00 | 15,920.00 | 16,080.00 | 16,080.00 | -1.65% | 166,043 |
| Aug 14, 2026 | 15,930.00 | 16,420.00 | 15,810.00 | 16,350.00 | 16,350.00 | 2.83% | 170,971 |
| Aug 13, 2026 | 16,140.00 | 16,260.00 | 15,760.00 | 15,900.00 | 15,900.00 | -1.18% | 243,880 |
| Aug 12, 2026 | 16,210.00 | 16,420.00 | 16,000.00 | 16,090.00 | 16,090.00 | -0.62% | 197,861 |
| Aug 11, 2026 | 16,420.00 | 16,440.00 | 16,170.00 | 16,190.00 | 16,190.00 | -1.22% | 112,152 |
| Aug 10, 2026 | 16,400.00 | 16,490.00 | 15,960.00 | 16,390.00 | 16,390.00 | 0.92% | 207,199 |
| Aug 7, 2026 | 16,160.00 | 16,490.00 | 16,120.00 | 16,240.00 | 16,240.00 | 0.87% | 132,530 |
| Aug 6, 2026 | 16,270.00 | 16,300.00 | 15,750.00 | 16,100.00 | 16,100.00 | -1.29% | 208,098 |
| Aug 5, 2026 | 16,560.00 | 16,660.00 | 16,100.00 | 16,310.00 | 16,310.00 | -0.97% | 269,482 |
| Aug 4, 2026 | 17,690.00 | 17,690.00 | 15,550.00 | 16,470.00 | 16,470.00 | -5.67% | 917,257 |
| Aug 3, 2026 | 19,830.00 | 20,150.00 | 17,340.00 | 17,460.00 | 17,460.00 | -11.37% | 153,593 |
| Jul 31, 2026 | 19,710.00 | 19,750.00 | 18,400.00 | 19,700.00 | 19,700.00 | 1.34% | 137,011 |
| Jul 30, 2026 | 19,150.00 | 20,350.00 | 19,150.00 | 19,440.00 | 19,440.00 | - | 81,185 |
| Jul 29, 2026 | 19,950.00 | 21,000.00 | 19,310.00 | 19,440.00 | 19,440.00 | -1.97% | 100,232 |
| Jul 28, 2026 | 20,750.00 | 20,750.00 | 19,710.00 | 19,830.00 | 19,830.00 | -4.43% | 40,263 |
| Jul 27, 2026 | 20,750.00 | 21,000.00 | 20,450.00 | 20,750.00 | 20,750.00 | 0.73% | 20,047 |
| Jul 24, 2026 | 21,400.00 | 21,750.00 | 20,450.00 | 20,600.00 | 20,600.00 | -3.51% | 30,176 |
| Jul 23, 2026 | 21,000.00 | 21,400.00 | 20,600.00 | 21,350.00 | 21,350.00 | 2.64% | 73,423 |
| Jul 22, 2026 | 21,700.00 | 21,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | -3.93% | 61,897 |
| Jul 21, 2026 | 21,000.00 | 21,650.00 | 20,500.00 | 21,650.00 | 21,650.00 | 3.59% | 44,753 |
| Jul 20, 2026 | 21,350.00 | 21,800.00 | 20,600.00 | 20,900.00 | 20,900.00 | -3.46% | 35,167 |
| Jul 16, 2026 | 21,900.00 | 22,050.00 | 21,100.00 | 21,650.00 | 21,650.00 | -0.23% | 39,053 |
| Jul 15, 2026 | 22,250.00 | 22,600.00 | 21,500.00 | 21,700.00 | 21,700.00 | -2.03% | 43,227 |
| Jul 14, 2026 | 22,150.00 | 22,750.00 | 21,600.00 | 22,150.00 | 22,150.00 | -1.77% | 49,924 |
| Jul 13, 2026 | 22,650.00 | 23,450.00 | 22,100.00 | 22,550.00 | 22,550.00 | -0.44% | 72,860 |
| Jul 10, 2026 | 22,400.00 | 23,400.00 | 22,200.00 | 22,650.00 | 22,650.00 | 0.89% | 163,345 |
| Jul 9, 2026 | 23,900.00 | 24,000.00 | 21,800.00 | 22,450.00 | 22,450.00 | -4.26% | 119,880 |
| Jul 8, 2026 | 24,300.00 | 24,900.00 | 22,650.00 | 23,450.00 | 23,450.00 | -5.25% | 130,418 |
| Jul 7, 2026 | 22,450.00 | 25,300.00 | 22,450.00 | 24,750.00 | 24,750.00 | 8.32% | 333,099 |
| Jul 6, 2026 | 21,500.00 | 23,600.00 | 21,350.00 | 22,850.00 | 22,850.00 | 6.53% | 136,408 |
| Jul 3, 2026 | 22,050.00 | 22,250.00 | 20,950.00 | 21,450.00 | 21,450.00 | -2.28% | 68,607 |
| Jul 2, 2026 | 21,050.00 | 22,750.00 | 20,700.00 | 21,950.00 | 21,950.00 | 0.92% | 124,652 |
| Jul 1, 2026 | 21,100.00 | 21,800.00 | 20,550.00 | 21,750.00 | 21,750.00 | 3.82% | 58,502 |
| Jun 30, 2026 | 21,300.00 | 21,800.00 | 20,700.00 | 20,950.00 | 20,950.00 | -3.23% | 77,365 |
| Jun 29, 2026 | 19,950.00 | 21,800.00 | 19,710.00 | 21,650.00 | 21,650.00 | 9.12% | 85,564 |
| Jun 26, 2026 | 20,350.00 | 20,500.00 | 19,500.00 | 19,840.00 | 19,840.00 | -2.75% | 91,536 |
| Jun 25, 2026 | 20,650.00 | 21,950.00 | 20,300.00 | 20,400.00 | 20,400.00 | -1.92% | 117,734 |