HANDSOME Corporation (KRX:020000)
South Korea · Delayed Price · Currency is KRW 25,100
-1,500 (-5.64%)
Last updated: May 20, 2026, 10:55 AM KST
HANDSOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 27,800.00 | 28,000.00 | 25,300.00 | 26,600.00 | 26,600.00 | -0.37% | 104,257 |
| May 18, 2026 | 26,500.00 | 27,550.00 | 24,350.00 | 26,700.00 | 26,700.00 | -0.93% | 168,747 |
| May 15, 2026 | 28,300.00 | 28,750.00 | 26,500.00 | 26,950.00 | 26,950.00 | -3.58% | 222,602 |
| May 14, 2026 | 25,400.00 | 27,950.00 | 25,250.00 | 27,950.00 | 27,950.00 | 10.04% | 330,577 |
| May 13, 2026 | 25,800.00 | 26,400.00 | 25,150.00 | 25,400.00 | 25,400.00 | -0.78% | 161,820 |
| May 12, 2026 | 25,600.00 | 26,400.00 | 24,950.00 | 25,600.00 | 25,600.00 | 2.20% | 195,165 |
| May 11, 2026 | 25,450.00 | 25,650.00 | 24,250.00 | 25,050.00 | 25,050.00 | -2.34% | 229,210 |
| May 8, 2026 | 24,700.00 | 26,500.00 | 24,700.00 | 25,650.00 | 25,650.00 | 5.56% | 231,108 |
| May 7, 2026 | 25,800.00 | 27,500.00 | 24,000.00 | 24,300.00 | 24,300.00 | -4.52% | 407,924 |
| May 6, 2026 | 26,550.00 | 26,600.00 | 25,250.00 | 25,450.00 | 25,450.00 | -3.60% | 132,792 |
| May 4, 2026 | 26,800.00 | 27,200.00 | 26,100.00 | 26,400.00 | 26,400.00 | -0.56% | 159,307 |
| Apr 30, 2026 | 27,300.00 | 27,300.00 | 25,950.00 | 26,550.00 | 26,550.00 | -2.75% | 136,214 |
| Apr 29, 2026 | 26,250.00 | 27,700.00 | 26,000.00 | 27,300.00 | 27,300.00 | 5.81% | 210,083 |
| Apr 28, 2026 | 25,900.00 | 26,150.00 | 25,100.00 | 25,800.00 | 25,800.00 | 0.78% | 88,050 |
| Apr 27, 2026 | 26,300.00 | 26,800.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.97% | 141,524 |
| Apr 24, 2026 | 25,100.00 | 26,300.00 | 24,950.00 | 25,850.00 | 25,850.00 | 2.78% | 92,775 |
| Apr 23, 2026 | 25,900.00 | 25,900.00 | 24,900.00 | 25,150.00 | 25,150.00 | -2.33% | 63,182 |
| Apr 22, 2026 | 25,100.00 | 26,000.00 | 25,100.00 | 25,750.00 | 25,750.00 | 2.59% | 119,348 |
| Apr 21, 2026 | 25,400.00 | 25,650.00 | 24,800.00 | 25,100.00 | 25,100.00 | 0.40% | 104,252 |
| Apr 20, 2026 | 25,150.00 | 25,800.00 | 24,900.00 | 25,000.00 | 25,000.00 | 0.40% | 73,231 |
| Apr 17, 2026 | 25,350.00 | 25,750.00 | 24,550.00 | 24,900.00 | 24,900.00 | -0.40% | 118,484 |
| Apr 16, 2026 | 24,250.00 | 25,550.00 | 24,100.00 | 25,000.00 | 25,000.00 | 4.60% | 116,940 |
| Apr 15, 2026 | 24,450.00 | 24,450.00 | 23,750.00 | 23,900.00 | 23,900.00 | 0.84% | 105,161 |
| Apr 14, 2026 | 22,700.00 | 24,150.00 | 22,700.00 | 23,700.00 | 23,700.00 | 5.57% | 92,066 |
| Apr 13, 2026 | 22,800.00 | 23,000.00 | 22,200.00 | 22,450.00 | 22,450.00 | -2.81% | 76,934 |
| Apr 10, 2026 | 23,200.00 | 23,300.00 | 22,600.00 | 23,100.00 | 23,100.00 | 1.32% | 142,994 |
| Apr 9, 2026 | 22,900.00 | 23,250.00 | 22,550.00 | 22,800.00 | 22,800.00 | 1.33% | 77,652 |
| Apr 8, 2026 | 22,250.00 | 22,600.00 | 21,500.00 | 22,500.00 | 22,500.00 | 0.67% | 194,417 |
| Apr 7, 2026 | 22,700.00 | 23,050.00 | 22,000.00 | 22,350.00 | 22,350.00 | -1.11% | 57,437 |
| Apr 6, 2026 | 22,400.00 | 22,700.00 | 22,100.00 | 22,600.00 | 22,600.00 | 0.89% | 109,829 |
| Apr 3, 2026 | 23,200.00 | 23,350.00 | 22,000.00 | 22,400.00 | 22,400.00 | -3.03% | 127,113 |
| Apr 2, 2026 | 24,100.00 | 24,200.00 | 22,750.00 | 23,100.00 | 23,100.00 | -5.71% | 121,783 |
| Apr 1, 2026 | 23,600.00 | 24,600.00 | 23,600.00 | 24,500.00 | 23,748.47 | 5.38% | 109,553 |
| Mar 31, 2026 | 24,200.00 | 24,200.00 | 22,900.00 | 23,250.00 | 22,536.81 | -3.53% | 289,993 |
| Mar 30, 2026 | 25,700.00 | 25,700.00 | 23,500.00 | 24,100.00 | 23,360.74 | -7.31% | 220,992 |
| Mar 27, 2026 | 25,500.00 | 26,350.00 | 25,400.00 | 26,000.00 | 25,202.45 | -1.52% | 80,019 |
| Mar 26, 2026 | 26,750.00 | 26,950.00 | 26,100.00 | 26,400.00 | 25,590.18 | -1.31% | 90,480 |
| Mar 25, 2026 | 26,400.00 | 27,300.00 | 25,700.00 | 26,750.00 | 25,929.45 | 1.33% | 152,831 |
| Mar 24, 2026 | 25,200.00 | 26,400.00 | 25,000.00 | 26,400.00 | 25,590.18 | 7.10% | 137,581 |
| Mar 23, 2026 | 26,150.00 | 26,400.00 | 24,450.00 | 24,650.00 | 23,893.87 | -8.02% | 118,281 |
| Mar 20, 2026 | 25,550.00 | 26,800.00 | 25,500.00 | 26,800.00 | 25,977.91 | 5.93% | 183,344 |
| Mar 19, 2026 | 24,750.00 | 25,800.00 | 24,700.00 | 25,300.00 | 24,523.93 | 1.20% | 91,351 |
| Mar 18, 2026 | 24,950.00 | 25,100.00 | 24,250.00 | 25,000.00 | 24,233.13 | 0.20% | 108,250 |
| Mar 17, 2026 | 23,900.00 | 25,150.00 | 23,450.00 | 24,950.00 | 24,184.66 | 4.39% | 143,195 |
| Mar 16, 2026 | 23,100.00 | 24,200.00 | 23,100.00 | 23,900.00 | 23,166.87 | 1.49% | 74,935 |
| Mar 13, 2026 | 23,550.00 | 24,050.00 | 22,800.00 | 23,550.00 | 22,827.61 | -2.48% | 138,189 |
| Mar 12, 2026 | 23,700.00 | 24,500.00 | 23,550.00 | 24,150.00 | 23,409.20 | 1.05% | 81,926 |
| Mar 11, 2026 | 23,950.00 | 24,500.00 | 23,350.00 | 23,900.00 | 23,166.87 | 0.84% | 128,443 |
| Mar 10, 2026 | 24,100.00 | 24,500.00 | 23,450.00 | 23,700.00 | 22,973.01 | 0.42% | 156,416 |
| Mar 9, 2026 | 22,250.00 | 24,250.00 | 22,150.00 | 23,600.00 | 22,876.07 | -2.48% | 180,090 |