Hands Corporation Ltd (KRX:143210)
South Korea · Delayed Price · Currency is KRW 1,620.00
-9.00 (-0.55%)
At close: Oct 2, 2025
Hands Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,632.00 | 1,635.00 | 1,612.00 | 1,614.00 | 1,614.00 | -0.92% | 12,607 |
| Oct 1, 2025 | 1,623.00 | 1,629.00 | 1,623.00 | 1,629.00 | 1,629.00 | 0.37% | 2,066 |
| Sep 30, 2025 | 1,621.00 | 1,625.00 | 1,608.00 | 1,623.00 | 1,623.00 | 0.12% | 5,682 |
| Sep 29, 2025 | 1,626.00 | 1,648.00 | 1,612.00 | 1,621.00 | 1,621.00 | 0.56% | 4,532 |
| Sep 26, 2025 | 1,634.00 | 1,634.00 | 1,600.00 | 1,612.00 | 1,612.00 | - | 6,353 |
| Sep 25, 2025 | 1,625.00 | 1,638.00 | 1,611.00 | 1,612.00 | 1,612.00 | -1.65% | 15,528 |
| Sep 24, 2025 | 1,660.00 | 1,660.00 | 1,638.00 | 1,639.00 | 1,639.00 | -1.27% | 7,267 |
| Sep 23, 2025 | 1,670.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,660.00 | -0.66% | 3,800 |
| Sep 22, 2025 | 1,671.00 | 1,678.00 | 1,656.00 | 1,671.00 | 1,671.00 | - | 1,688 |
| Sep 19, 2025 | 1,649.00 | 1,680.00 | 1,649.00 | 1,671.00 | 1,671.00 | 1.33% | 1,940 |
| Sep 18, 2025 | 1,645.00 | 1,686.00 | 1,645.00 | 1,649.00 | 1,649.00 | 0.24% | 2,726 |
| Sep 17, 2025 | 1,670.00 | 1,670.00 | 1,628.00 | 1,645.00 | 1,645.00 | -1.50% | 5,481 |
| Sep 16, 2025 | 1,652.00 | 1,673.00 | 1,652.00 | 1,670.00 | 1,670.00 | 1.21% | 3,035 |
| Sep 15, 2025 | 1,644.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.36% | 6,835 |
| Sep 12, 2025 | 1,640.00 | 1,645.00 | 1,626.00 | 1,644.00 | 1,644.00 | 0.80% | 5,872 |
| Sep 11, 2025 | 1,642.00 | 1,680.00 | 1,630.00 | 1,631.00 | 1,631.00 | -0.43% | 5,352 |
| Sep 10, 2025 | 1,636.00 | 1,673.00 | 1,636.00 | 1,638.00 | 1,638.00 | 0.12% | 1,773 |
| Sep 9, 2025 | 1,615.00 | 1,638.00 | 1,615.00 | 1,636.00 | 1,636.00 | 1.30% | 13,485 |
| Sep 8, 2025 | 1,660.00 | 1,676.00 | 1,600.00 | 1,615.00 | 1,615.00 | -2.71% | 13,746 |
| Sep 5, 2025 | 1,660.00 | 1,661.00 | 1,645.00 | 1,660.00 | 1,660.00 | - | 2,166 |
| Sep 4, 2025 | 1,677.00 | 1,677.00 | 1,642.00 | 1,660.00 | 1,660.00 | - | 3,321 |
| Sep 3, 2025 | 1,659.00 | 1,693.00 | 1,659.00 | 1,660.00 | 1,660.00 | 0.06% | 9,551 |
| Sep 2, 2025 | 1,644.00 | 1,659.00 | 1,625.00 | 1,659.00 | 1,659.00 | 1.78% | 11,877 |
| Sep 1, 2025 | 1,628.00 | 1,643.00 | 1,623.00 | 1,630.00 | 1,630.00 | 0.12% | 5,904 |
| Aug 29, 2025 | 1,617.00 | 1,659.00 | 1,617.00 | 1,628.00 | 1,628.00 | 1.62% | 6,156 |
| Aug 28, 2025 | 1,632.00 | 1,657.00 | 1,600.00 | 1,602.00 | 1,602.00 | -0.56% | 10,376 |
| Aug 27, 2025 | 1,594.00 | 1,686.00 | 1,590.00 | 1,611.00 | 1,611.00 | 1.00% | 2,943 |
| Aug 26, 2025 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.38% | 16,494 |
| Aug 25, 2025 | 1,590.00 | 1,599.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.57% | 7,464 |
| Aug 22, 2025 | 1,587.00 | 1,591.00 | 1,572.00 | 1,580.00 | 1,580.00 | 0.57% | 5,088 |
| Aug 21, 2025 | 1,607.00 | 1,614.00 | 1,570.00 | 1,571.00 | 1,571.00 | -1.81% | 29,018 |
| Aug 20, 2025 | 1,625.00 | 1,625.00 | 1,596.00 | 1,600.00 | 1,600.00 | -1.54% | 11,028 |
| Aug 19, 2025 | 1,664.00 | 1,664.00 | 1,625.00 | 1,625.00 | 1,625.00 | -2.34% | 7,012 |
| Aug 18, 2025 | 1,667.00 | 1,682.00 | 1,664.00 | 1,664.00 | 1,664.00 | -1.25% | 10,078 |
| Aug 14, 2025 | 1,680.00 | 1,701.00 | 1,671.00 | 1,685.00 | 1,685.00 | - | 3,737 |
| Aug 13, 2025 | 1,700.00 | 1,700.00 | 1,684.00 | 1,685.00 | 1,685.00 | -0.24% | 9,360 |
| Aug 12, 2025 | 1,692.00 | 1,697.00 | 1,683.00 | 1,689.00 | 1,689.00 | 0.36% | 4,121 |
| Aug 11, 2025 | 1,692.00 | 1,695.00 | 1,680.00 | 1,683.00 | 1,683.00 | -0.12% | 4,593 |
| Aug 8, 2025 | 1,669.00 | 1,689.00 | 1,669.00 | 1,685.00 | 1,685.00 | 0.96% | 4,762 |
| Aug 7, 2025 | 1,683.00 | 1,700.00 | 1,591.00 | 1,669.00 | 1,669.00 | -0.83% | 36,095 |
| Aug 6, 2025 | 1,683.00 | 1,710.00 | 1,621.00 | 1,683.00 | 1,683.00 | 1.14% | 13,043 |
| Aug 5, 2025 | 1,664.00 | 1,689.00 | 1,659.00 | 1,664.00 | 1,664.00 | - | 6,215 |
| Aug 4, 2025 | 1,664.00 | 1,669.00 | 1,634.00 | 1,664.00 | 1,664.00 | 0.67% | 24,093 |
| Aug 1, 2025 | 1,712.00 | 1,712.00 | 1,651.00 | 1,653.00 | 1,653.00 | -3.45% | 26,540 |
| Jul 31, 2025 | 1,718.00 | 1,718.00 | 1,705.00 | 1,712.00 | 1,712.00 | 0.06% | 14,338 |
| Jul 30, 2025 | 1,714.00 | 1,724.00 | 1,700.00 | 1,711.00 | 1,711.00 | -0.18% | 7,618 |
| Jul 29, 2025 | 1,707.00 | 1,728.00 | 1,682.00 | 1,714.00 | 1,714.00 | 0.41% | 20,759 |
| Jul 28, 2025 | 1,704.00 | 1,720.00 | 1,687.00 | 1,707.00 | 1,707.00 | 1.31% | 27,059 |
| Jul 25, 2025 | 1,717.00 | 1,954.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.35% | 596,374 |
| Jul 24, 2025 | 1,738.00 | 1,779.00 | 1,699.00 | 1,708.00 | 1,708.00 | -0.87% | 9,801 |