Han Kook Capital Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 823.00 | 829.00 | 813.00 | 823.00 | 1,362.49 | 97,723 |
| 2022-01-18 | 822.00 | 835.00 | 819.00 | 823.00 | 1,362.49 | 135,169 |
| 2022-01-17 | 840.00 | 841.00 | 826.00 | 830.00 | 1,374.08 | 81,342 |
| 2022-01-14 | 846.00 | 850.00 | 837.00 | 842.00 | 1,393.95 | 92,135 |
| 2022-01-13 | 849.00 | 849.00 | 843.00 | 846.00 | 1,400.57 | 35,194 |
| 2022-01-12 | 844.00 | 850.00 | 843.00 | 849.00 | 1,405.54 | 32,607 |
| 2022-01-11 | 853.00 | 854.00 | 834.00 | 844.00 | 1,397.26 | 116,802 |
| 2022-01-10 | 855.00 | 858.00 | 845.00 | 853.00 | 1,412.16 | 64,627 |
| 2022-01-07 | 849.00 | 859.00 | 849.00 | 854.00 | 1,413.81 | 94,337 |
| 2022-01-06 | 850.00 | 865.00 | 844.00 | 855.00 | 1,415.47 | 115,501 |
| 2022-01-05 | 849.00 | 855.00 | 845.00 | 849.00 | 1,405.54 | 152,161 |
| 2022-01-04 | 842.00 | 849.00 | 835.00 | 849.00 | 1,405.54 | 92,727 |
| 2022-01-03 | 846.00 | 849.00 | 836.00 | 842.00 | 1,393.95 | 62,987 |
| 2021-12-30 | 850.00 | 850.00 | 838.00 | 844.00 | 1,397.26 | 123,856 |
| 2021-12-29 | 858.00 | 858.00 | 846.00 | 851.00 | 1,408.85 | 98,942 |
| 2021-12-28 | 860.00 | 867.00 | 845.00 | 861.00 | 1,367.46 | 273,869 |
| 2021-12-27 | 863.00 | 871.00 | 857.00 | 860.00 | 1,365.87 | 204,715 |
| 2021-12-24 | 862.00 | 866.00 | 858.00 | 862.00 | 1,369.05 | 72,305 |
| 2021-12-23 | 859.00 | 871.00 | 858.00 | 862.00 | 1,369.05 | 39,015 |
| 2021-12-22 | 854.00 | 875.00 | 854.00 | 859.00 | 1,364.28 | 162,360 |
| 2021-12-21 | 866.00 | 866.00 | 851.00 | 852.00 | 1,353.17 | 156,137 |
| 2021-12-20 | 861.00 | 870.00 | 844.00 | 856.00 | 1,359.52 | 83,196 |
| 2021-12-17 | 865.00 | 867.00 | 856.00 | 861.00 | 1,367.46 | 94,514 |
| 2021-12-16 | 868.00 | 877.00 | 861.00 | 865.00 | 1,373.81 | 92,486 |
| 2021-12-15 | 871.00 | 880.00 | 866.00 | 867.00 | 1,376.99 | 104,153 |
| 2021-12-14 | 877.00 | 877.00 | 866.00 | 869.00 | 1,380.17 | 67,460 |
| 2021-12-13 | 869.00 | 882.00 | 864.00 | 877.00 | 1,392.87 | 88,867 |
| 2021-12-10 | 876.00 | 882.00 | 868.00 | 869.00 | 1,380.17 | 56,299 |
| 2021-12-09 | 869.00 | 883.00 | 867.00 | 875.00 | 1,389.70 | 59,910 |
| 2021-12-08 | 861.00 | 872.00 | 853.00 | 867.00 | 1,376.99 | 90,335 |
| 2021-12-07 | 842.00 | 869.00 | 841.00 | 859.00 | 1,364.28 | 93,263 |
| 2021-12-06 | 843.00 | 845.00 | 829.00 | 842.00 | 1,337.28 | 86,237 |
| 2021-12-03 | 831.00 | 838.00 | 829.00 | 835.00 | 1,326.17 | 68,449 |
| 2021-12-02 | 823.00 | 831.00 | 812.00 | 829.00 | 1,316.64 | 57,857 |
| 2021-12-01 | 798.00 | 827.00 | 798.00 | 824.00 | 1,308.70 | 82,357 |
| 2021-11-30 | 836.00 | 844.00 | 798.00 | 805.00 | 1,278.52 | 322,034 |
| 2021-11-29 | 816.00 | 849.00 | 800.00 | 836.00 | 1,327.75 | 176,560 |
| 2021-11-26 | 887.00 | 889.00 | 856.00 | 858.00 | 1,362.70 | 220,982 |
| 2021-11-25 | 896.00 | 902.00 | 884.00 | 887.00 | 1,408.75 | 80,240 |
| 2021-11-24 | 901.00 | 907.00 | 891.00 | 896.00 | 1,423.05 | 45,383 |
| 2021-11-23 | 886.00 | 904.00 | 885.00 | 901.00 | 1,430.99 | 126,065 |
| 2021-11-22 | 898.00 | 898.00 | 880.00 | 894.00 | 1,419.87 | 161,599 |
| 2021-11-19 | 896.00 | 907.00 | 892.00 | 898.00 | 1,426.22 | 119,636 |
| 2021-11-18 | 900.00 | 907.00 | 891.00 | 897.00 | 1,424.64 | 80,054 |
| 2021-11-17 | 907.00 | 911.00 | 900.00 | 900.00 | 1,429.40 | 109,357 |
| 2021-11-16 | 922.00 | 925.00 | 905.00 | 907.00 | 1,440.52 | 117,330 |
| 2021-11-15 | 900.00 | 936.00 | 896.00 | 922.00 | 1,464.34 | 201,653 |
| 2021-11-12 | 876.00 | 905.00 | 876.00 | 898.00 | 1,426.22 | 109,521 |
| 2021-11-11 | 885.00 | 899.00 | 880.00 | 882.00 | 1,400.81 | 107,497 |
| 2021-11-10 | 903.00 | 903.00 | 881.00 | 885.00 | 1,405.58 | 155,843 |
| 2021-11-09 | 905.00 | 911.00 | 898.00 | 901.00 | 1,430.99 | 65,828 |
| 2021-11-08 | 914.00 | 914.00 | 899.00 | 905.00 | 1,437.34 | 106,475 |
| 2021-11-05 | 911.00 | 915.00 | 897.00 | 904.00 | 1,435.75 | 97,253 |
| 2021-11-04 | 910.00 | 915.00 | 905.00 | 911.00 | 1,446.87 | 105,912 |
| 2021-11-03 | 914.00 | 914.00 | 901.00 | 910.00 | 1,445.28 | 123,481 |
| 2021-11-02 | 901.00 | 912.00 | 901.00 | 910.00 | 1,445.28 | 129,841 |
| 2021-11-01 | 907.00 | 919.00 | 901.00 | 901.00 | 1,430.99 | 110,883 |
| 2021-10-29 | 909.00 | 921.00 | 904.00 | 907.00 | 1,440.52 | 147,107 |
| 2021-10-28 | 905.00 | 919.00 | 896.00 | 909.00 | 1,443.69 | 316,497 |
| 2021-10-27 | 905.00 | 905.00 | 897.00 | 902.00 | 1,432.58 | 87,247 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 40.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 28.0000 KRW |
| 2022-12-28 | 28.0000 KRW |
| 2021-12-29 | 35.0000 KRW |
| 2020-12-29 | 25.0000 KRW |
| 2019-12-27 | 25.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.