HANDSOME Corporation (KRX:020000)
South Korea · Delayed Price · Currency is KRW 19,740
-180 (-0.90%)
Sep 23, 2026, 3:30 PM KST
HANDSOME Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 20,000.00 | 20,350.00 | 19,510.00 | 19,740.00 | 19,740.00 | -0.90% | 116,164 |
| Sep 22, 2026 | 19,070.00 | 20,200.00 | 18,910.00 | 19,920.00 | 19,920.00 | 7.33% | 349,740 |
| Sep 21, 2026 | 17,840.00 | 18,700.00 | 17,710.00 | 18,560.00 | 18,560.00 | 5.69% | 360,846 |
| Sep 18, 2026 | 16,040.00 | 18,220.00 | 15,860.00 | 17,560.00 | 17,560.00 | 10.51% | 637,850 |
| Sep 17, 2026 | 16,190.00 | 16,260.00 | 15,820.00 | 15,890.00 | 15,890.00 | -1.97% | 87,464 |
| Sep 16, 2026 | 16,150.00 | 16,390.00 | 15,910.00 | 16,210.00 | 16,210.00 | 1.50% | 121,021 |
| Sep 15, 2026 | 15,640.00 | 16,430.00 | 15,480.00 | 15,970.00 | 15,970.00 | 2.31% | 252,820 |
| Sep 14, 2026 | 15,390.00 | 15,610.00 | 15,260.00 | 15,610.00 | 15,610.00 | 1.96% | 45,455 |
| Sep 11, 2026 | 15,250.00 | 15,440.00 | 15,150.00 | 15,310.00 | 15,310.00 | -0.33% | 105,799 |
| Sep 10, 2026 | 15,380.00 | 15,440.00 | 15,150.00 | 15,360.00 | 15,360.00 | -0.07% | 54,202 |
| Sep 9, 2026 | 15,680.00 | 15,680.00 | 15,360.00 | 15,370.00 | 15,370.00 | -1.03% | 60,813 |
| Sep 8, 2026 | 15,500.00 | 15,760.00 | 15,450.00 | 15,530.00 | 15,530.00 | 0.19% | 51,127 |
| Sep 7, 2026 | 15,690.00 | 15,690.00 | 15,420.00 | 15,500.00 | 15,500.00 | - | 27,178 |
| 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 |