HANDSOME Corporation (KRX:020000)
South Korea · Delayed Price · Currency is KRW 20,550
-50 (-0.24%)
Jul 27, 2026, 12:49 PM KST
HANDSOME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 109,168 |
| Jun 24, 2026 | 20,200.00 | 21,200.00 | 19,750.00 | 20,800.00 | 20,800.00 | 3.23% | 83,009 |
| Jun 23, 2026 | 19,960.00 | 20,750.00 | 19,770.00 | 20,150.00 | 20,150.00 | 0.95% | 143,362 |
| Jun 22, 2026 | 21,550.00 | 21,550.00 | 19,800.00 | 19,960.00 | 19,960.00 | -7.16% | 103,687 |
| Jun 19, 2026 | 21,300.00 | 21,500.00 | 20,500.00 | 21,500.00 | 21,500.00 | 0.47% | 141,035 |
| Jun 18, 2026 | 21,900.00 | 22,000.00 | 21,300.00 | 21,400.00 | 21,400.00 | -2.28% | 83,549 |
| Jun 17, 2026 | 22,750.00 | 22,950.00 | 21,650.00 | 21,900.00 | 21,900.00 | -3.52% | 168,468 |
| Jun 16, 2026 | 22,650.00 | 23,100.00 | 22,100.00 | 22,700.00 | 22,700.00 | -1.73% | 125,509 |
| Jun 15, 2026 | 22,500.00 | 23,200.00 | 22,350.00 | 23,100.00 | 23,100.00 | 2.21% | 97,402 |
| Jun 12, 2026 | 22,800.00 | 22,850.00 | 21,700.00 | 22,600.00 | 22,600.00 | 1.80% | 122,261 |
| Jun 11, 2026 | 22,600.00 | 22,700.00 | 21,900.00 | 22,200.00 | 22,200.00 | -2.20% | 49,509 |
| Jun 10, 2026 | 22,350.00 | 23,050.00 | 22,000.00 | 22,700.00 | 22,700.00 | 1.57% | 64,891 |
| Jun 9, 2026 | 20,700.00 | 22,850.00 | 20,700.00 | 22,350.00 | 22,350.00 | 7.97% | 71,397 |
| Jun 8, 2026 | 21,300.00 | 21,400.00 | 20,600.00 | 20,700.00 | 20,700.00 | -6.55% | 56,962 |
| Jun 5, 2026 | 22,350.00 | 22,700.00 | 21,600.00 | 22,150.00 | 22,150.00 | -1.12% | 134,931 |
| Jun 4, 2026 | 23,100.00 | 23,100.00 | 22,100.00 | 22,400.00 | 22,400.00 | -4.07% | 85,280 |
| Jun 2, 2026 | 21,400.00 | 23,350.00 | 21,150.00 | 23,350.00 | 23,350.00 | 5.90% | 176,875 |
| Jun 1, 2026 | 22,550.00 | 22,600.00 | 21,550.00 | 22,050.00 | 22,050.00 | -2.86% | 163,680 |
| May 29, 2026 | 23,800.00 | 23,800.00 | 22,200.00 | 22,700.00 | 22,700.00 | -4.62% | 127,419 |
| May 28, 2026 | 22,400.00 | 23,850.00 | 22,300.00 | 23,800.00 | 23,800.00 | 5.54% | 217,557 |
| May 27, 2026 | 22,500.00 | 23,200.00 | 22,100.00 | 22,550.00 | 22,550.00 | -2.38% | 203,985 |
| May 26, 2026 | 24,900.00 | 25,150.00 | 22,550.00 | 23,100.00 | 23,100.00 | -7.23% | 223,267 |
| May 22, 2026 | 25,000.00 | 25,550.00 | 24,700.00 | 24,900.00 | 24,900.00 | 1.01% | 100,209 |
| May 21, 2026 | 24,900.00 | 25,050.00 | 24,000.00 | 24,650.00 | 24,650.00 | - | 74,063 |
| May 20, 2026 | 26,500.00 | 26,500.00 | 24,400.00 | 24,650.00 | 24,650.00 | -7.33% | 78,266 |
| 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 |