Hands Corporation Ltd (KRX:143210)
South Korea · Delayed Price · Currency is KRW 1,367.00
+5.00 (0.37%)
At close: Dec 19, 2025
Hands Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,362.00 | 1,376.00 | 1,354.00 | 1,367.00 | 1,367.00 | 0.37% | 5,678 |
| Dec 18, 2025 | 1,376.00 | 1,408.00 | 1,356.00 | 1,362.00 | 1,362.00 | -0.66% | 7,993 |
| Dec 17, 2025 | 1,370.00 | 1,388.00 | 1,356.00 | 1,371.00 | 1,371.00 | 0.07% | 14,963 |
| Dec 16, 2025 | 1,392.00 | 1,430.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.58% | 15,568 |
| Dec 15, 2025 | 1,371.00 | 1,392.00 | 1,371.00 | 1,392.00 | 1,392.00 | 0.80% | 10,942 |
| Dec 12, 2025 | 1,426.00 | 1,426.00 | 1,375.00 | 1,381.00 | 1,381.00 | -0.93% | 21,874 |
| Dec 11, 2025 | 1,389.00 | 1,403.00 | 1,385.00 | 1,394.00 | 1,394.00 | 0.80% | 7,669 |
| Dec 10, 2025 | 1,397.00 | 1,409.00 | 1,378.00 | 1,383.00 | 1,383.00 | - | 6,493 |
| Dec 9, 2025 | 1,403.00 | 1,403.00 | 1,375.00 | 1,383.00 | 1,383.00 | -0.72% | 14,305 |
| Dec 8, 2025 | 1,410.00 | 1,410.00 | 1,391.00 | 1,393.00 | 1,393.00 | -1.21% | 21,339 |
| Dec 5, 2025 | 1,421.00 | 1,422.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.77% | 9,630 |
| Dec 4, 2025 | 1,411.00 | 1,451.00 | 1,407.00 | 1,421.00 | 1,421.00 | 1.28% | 7,489 |
| Dec 3, 2025 | 1,402.00 | 1,428.00 | 1,402.00 | 1,403.00 | 1,403.00 | -0.85% | 16,952 |
| Dec 2, 2025 | 1,408.00 | 1,415.00 | 1,403.00 | 1,415.00 | 1,415.00 | 0.93% | 8,900 |
| Dec 1, 2025 | 1,406.00 | 1,410.00 | 1,391.00 | 1,402.00 | 1,402.00 | 0.21% | 14,751 |
| Nov 28, 2025 | 1,412.00 | 1,424.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.92% | 12,767 |
| Nov 27, 2025 | 1,440.00 | 1,445.00 | 1,401.00 | 1,412.00 | 1,412.00 | -1.12% | 32,956 |
| Nov 26, 2025 | 1,425.00 | 1,439.00 | 1,412.00 | 1,428.00 | 1,428.00 | 0.56% | 12,721 |
| Nov 25, 2025 | 1,435.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.77% | 26,711 |
| Nov 24, 2025 | 1,450.00 | 1,464.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.31% | 16,588 |
| Nov 21, 2025 | 1,455.00 | 1,465.00 | 1,434.00 | 1,450.00 | 1,450.00 | 0.49% | 18,469 |
| Nov 20, 2025 | 1,460.00 | 1,463.00 | 1,436.00 | 1,443.00 | 1,443.00 | 0.14% | 13,903 |
| Nov 19, 2025 | 1,422.00 | 1,463.00 | 1,422.00 | 1,441.00 | 1,441.00 | 0.70% | 19,779 |
| Nov 18, 2025 | 1,433.00 | 1,460.00 | 1,413.00 | 1,431.00 | 1,431.00 | 0.42% | 76,499 |
| Nov 17, 2025 | 1,404.00 | 1,543.00 | 1,385.00 | 1,425.00 | 1,425.00 | 1.28% | 37,951 |
| Nov 14, 2025 | 1,418.00 | 1,440.00 | 1,403.00 | 1,407.00 | 1,407.00 | -0.92% | 24,356 |
| Nov 13, 2025 | 1,488.00 | 1,488.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.84% | 68,803 |
| Nov 12, 2025 | 1,399.00 | 1,435.00 | 1,390.00 | 1,432.00 | 1,432.00 | 3.02% | 51,919 |
| Nov 11, 2025 | 1,436.00 | 1,580.00 | 1,380.00 | 1,390.00 | 1,390.00 | -2.59% | 364,452 |
| Nov 10, 2025 | 1,415.00 | 1,440.00 | 1,402.00 | 1,427.00 | 1,427.00 | 0.85% | 52,970 |
| Nov 7, 2025 | 1,348.00 | 1,500.00 | 1,348.00 | 1,415.00 | 1,415.00 | 4.51% | 228,517 |
| Nov 6, 2025 | 1,380.00 | 1,389.00 | 1,300.00 | 1,354.00 | 1,354.00 | -1.81% | 106,025 |
| Nov 5, 2025 | 1,394.00 | 1,750.00 | 1,378.00 | 1,379.00 | 1,379.00 | -1.78% | 2,232,360 |
| Nov 4, 2025 | 1,420.00 | 1,450.00 | 1,390.00 | 1,404.00 | 1,404.00 | -1.20% | 84,855 |
| Nov 3, 2025 | 1,500.00 | 1,799.00 | 1,400.00 | 1,421.00 | 1,421.00 | -2.00% | 1,738,812 |
| Oct 31, 2025 | 1,440.00 | 1,470.00 | 1,426.00 | 1,450.00 | 1,450.00 | 0.69% | 27,447 |
| Oct 30, 2025 | 1,448.00 | 1,467.00 | 1,431.00 | 1,440.00 | 1,440.00 | 0.70% | 26,455 |
| Oct 29, 2025 | 1,454.00 | 1,454.00 | 1,424.00 | 1,430.00 | 1,430.00 | -0.63% | 39,161 |
| Oct 28, 2025 | 1,469.00 | 1,469.00 | 1,435.00 | 1,439.00 | 1,439.00 | -1.44% | 57,346 |
| Oct 27, 2025 | 1,486.00 | 1,486.00 | 1,459.00 | 1,460.00 | 1,460.00 | -1.75% | 81,068 |
| Oct 24, 2025 | 1,485.00 | 1,815.00 | 1,449.00 | 1,486.00 | 1,486.00 | 2.41% | 2,415,801 |
| Oct 23, 2025 | 1,540.00 | 1,543.00 | 1,430.00 | 1,451.00 | 1,451.00 | -3.33% | 52,050 |
| Oct 22, 2025 | 1,555.00 | 1,555.00 | 1,497.00 | 1,501.00 | 1,501.00 | -3.53% | 39,060 |
| Oct 21, 2025 | 1,589.00 | 1,589.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.71% | 10,719 |
| Oct 20, 2025 | 1,579.00 | 1,590.00 | 1,573.00 | 1,583.00 | 1,583.00 | 0.25% | 12,855 |
| Oct 17, 2025 | 1,577.00 | 1,579.00 | 1,572.00 | 1,579.00 | 1,579.00 | 0.45% | 10,421 |
| Oct 16, 2025 | 1,590.00 | 1,590.00 | 1,560.00 | 1,572.00 | 1,572.00 | 1.09% | 9,224 |
| Oct 15, 2025 | 1,561.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.46% | 12,880 |
| Oct 14, 2025 | 1,571.00 | 1,589.00 | 1,569.00 | 1,578.00 | 1,578.00 | -1.38% | 18,230 |
| Oct 13, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | - | 11,538 |