Han Kook Capital.Co., Ltd (KOSDAQ:023760)
South Korea
· Delayed Price · Currency is KRW 1,048.00
+18.00 (1.75%)
At close: Mar 6, 2026
Han Kook Capital. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,041.00 | 1,072.00 | 1,001.00 | 1,048.00 | 1,048.00 | 1.75% | 623,547 |
| Mar 5, 2026 | 1,000.00 | 1,049.00 | 998.00 | 1,030.00 | 1,030.00 | 6.85% | 366,927 |
| Mar 4, 2026 | 1,047.00 | 1,047.00 | 945.00 | 964.00 | 964.00 | -7.93% | 1,361,982 |
| Mar 3, 2026 | 1,088.00 | 1,088.00 | 1,046.00 | 1,047.00 | 1,047.00 | -4.38% | 1,093,521 |
| Feb 27, 2026 | 1,128.00 | 1,128.00 | 1,086.00 | 1,095.00 | 1,095.00 | -2.32% | 859,261 |
| Feb 26, 2026 | 1,133.00 | 1,160.00 | 1,108.00 | 1,121.00 | 1,121.00 | -1.06% | 1,259,707 |
| Feb 25, 2026 | 1,162.00 | 1,162.00 | 1,120.00 | 1,133.00 | 1,133.00 | -2.50% | 765,710 |
| Feb 24, 2026 | 1,167.00 | 1,169.00 | 1,109.00 | 1,162.00 | 1,162.00 | -0.43% | 1,141,314 |
| Feb 23, 2026 | 1,185.00 | 1,250.00 | 1,135.00 | 1,167.00 | 1,167.00 | -0.77% | 2,052,314 |
| Feb 20, 2026 | 1,110.00 | 1,195.00 | 1,110.00 | 1,176.00 | 1,176.00 | 6.62% | 2,119,878 |
| Feb 19, 2026 | 1,020.00 | 1,130.00 | 1,015.00 | 1,103.00 | 1,103.00 | 10.30% | 3,029,867 |
| Feb 13, 2026 | 958.00 | 1,011.00 | 953.00 | 1,000.00 | 1,000.00 | 6.16% | 2,191,366 |
| Feb 12, 2026 | 899.00 | 960.00 | 898.00 | 942.00 | 942.00 | 5.02% | 1,136,749 |
| Feb 11, 2026 | 895.00 | 906.00 | 877.00 | 897.00 | 897.00 | 0.34% | 675,855 |
| Feb 10, 2026 | 871.00 | 902.00 | 869.00 | 894.00 | 894.00 | 3.00% | 634,305 |
| Feb 9, 2026 | 844.00 | 870.00 | 844.00 | 868.00 | 868.00 | 2.97% | 348,792 |
| Feb 6, 2026 | 853.00 | 854.00 | 825.00 | 843.00 | 843.00 | -1.17% | 444,831 |
| Feb 5, 2026 | 835.00 | 866.00 | 825.00 | 853.00 | 853.00 | 2.16% | 742,476 |
| Feb 4, 2026 | 808.00 | 835.00 | 802.00 | 835.00 | 835.00 | 3.34% | 518,730 |
| Feb 3, 2026 | 795.00 | 812.00 | 795.00 | 808.00 | 808.00 | 1.76% | 378,943 |
| Feb 2, 2026 | 802.00 | 805.00 | 787.00 | 794.00 | 794.00 | -1.00% | 464,109 |
| Jan 30, 2026 | 808.00 | 810.00 | 791.00 | 802.00 | 802.00 | -0.74% | 497,858 |
| Jan 29, 2026 | 806.00 | 808.00 | 792.00 | 808.00 | 808.00 | 0.25% | 282,140 |
| Jan 28, 2026 | 804.00 | 810.00 | 802.00 | 806.00 | 806.00 | 0.25% | 301,298 |
| Jan 27, 2026 | 793.00 | 809.00 | 789.00 | 804.00 | 804.00 | 1.39% | 422,470 |
| Jan 26, 2026 | 786.00 | 793.00 | 779.00 | 793.00 | 793.00 | 0.89% | 310,181 |
| Jan 23, 2026 | 773.00 | 788.00 | 773.00 | 786.00 | 786.00 | 1.68% | 305,554 |
| Jan 22, 2026 | 770.00 | 778.00 | 770.00 | 773.00 | 773.00 | 0.39% | 175,283 |
| Jan 21, 2026 | 777.00 | 778.00 | 761.00 | 770.00 | 770.00 | -0.90% | 280,298 |
| Jan 20, 2026 | 764.00 | 779.00 | 759.00 | 777.00 | 777.00 | 1.83% | 508,131 |
| Jan 19, 2026 | 779.00 | 780.00 | 761.00 | 763.00 | 763.00 | -2.05% | 357,746 |
| Jan 16, 2026 | 781.00 | 784.00 | 771.00 | 779.00 | 779.00 | - | 442,839 |
| Jan 15, 2026 | 790.00 | 793.00 | 775.00 | 779.00 | 779.00 | -1.39% | 276,997 |
| Jan 14, 2026 | 774.00 | 790.00 | 772.00 | 790.00 | 790.00 | 2.07% | 208,738 |
| Jan 13, 2026 | 776.00 | 777.00 | 764.00 | 774.00 | 774.00 | -0.13% | 371,914 |
| Jan 12, 2026 | 772.00 | 777.00 | 771.00 | 775.00 | 775.00 | 0.39% | 139,148 |
| Jan 9, 2026 | 769.00 | 786.00 | 769.00 | 772.00 | 772.00 | 0.39% | 151,891 |
| Jan 8, 2026 | 784.00 | 785.00 | 761.00 | 769.00 | 769.00 | -1.91% | 389,587 |
| Jan 7, 2026 | 801.00 | 802.00 | 782.00 | 784.00 | 784.00 | -2.12% | 232,298 |
| Jan 6, 2026 | 795.00 | 805.00 | 795.00 | 801.00 | 801.00 | 0.75% | 107,673 |
| Jan 5, 2026 | 792.00 | 798.00 | 788.00 | 795.00 | 795.00 | 0.38% | 248,414 |
| Jan 2, 2026 | 803.00 | 811.00 | 789.00 | 792.00 | 792.00 | -1.37% | 472,116 |
| Dec 30, 2025 | 801.00 | 803.00 | 797.00 | 803.00 | 803.00 | 0.25% | 157,900 |
| Dec 29, 2025 | 818.00 | 818.00 | 801.00 | 801.00 | 801.00 | -3.38% | 328,284 |
| Dec 26, 2025 | 830.00 | 836.00 | 825.00 | 829.00 | 799.00 | -0.12% | 259,298 |
| Dec 24, 2025 | 825.00 | 830.00 | 822.00 | 830.00 | 799.96 | 0.73% | 392,858 |
| Dec 23, 2025 | 821.00 | 828.00 | 817.00 | 824.00 | 794.18 | 0.37% | 299,900 |
| Dec 22, 2025 | 832.00 | 832.00 | 815.00 | 821.00 | 791.29 | -0.12% | 222,294 |
| Dec 19, 2025 | 822.00 | 829.00 | 793.00 | 822.00 | 792.25 | - | 148,343 |
| Dec 18, 2025 | 821.00 | 825.00 | 815.00 | 822.00 | 792.25 | 0.12% | 91,887 |
| Dec 17, 2025 | 823.00 | 829.00 | 818.00 | 821.00 | 791.29 | - | 155,440 |
| Dec 16, 2025 | 812.00 | 826.00 | 811.00 | 821.00 | 791.29 | 1.23% | 164,436 |
| Dec 15, 2025 | 805.00 | 816.00 | 804.00 | 811.00 | 781.65 | 0.62% | 201,844 |
| Dec 12, 2025 | 803.00 | 809.00 | 802.00 | 806.00 | 776.83 | 0.37% | 175,542 |
| Dec 11, 2025 | 811.00 | 818.00 | 801.00 | 803.00 | 773.94 | -0.99% | 503,656 |
| Dec 10, 2025 | 815.00 | 815.00 | 808.00 | 811.00 | 781.65 | -0.25% | 79,230 |
| Dec 9, 2025 | 825.00 | 825.00 | 809.00 | 813.00 | 783.58 | -0.12% | 132,902 |
| Dec 8, 2025 | 826.00 | 831.00 | 783.00 | 814.00 | 784.54 | -1.45% | 291,818 |
| Dec 5, 2025 | 835.00 | 835.00 | 823.00 | 826.00 | 796.11 | -1.08% | 167,508 |
| Dec 4, 2025 | 834.00 | 843.00 | 829.00 | 835.00 | 804.78 | 0.72% | 172,695 |
| Dec 3, 2025 | 829.00 | 835.00 | 824.00 | 829.00 | 799.00 | 0.12% | 175,397 |
| Dec 2, 2025 | 817.00 | 832.00 | 816.00 | 828.00 | 798.04 | 1.47% | 308,006 |
| Dec 1, 2025 | 811.00 | 821.00 | 811.00 | 816.00 | 786.47 | 0.74% | 44,697 |
| Nov 28, 2025 | 808.00 | 816.00 | 807.00 | 810.00 | 780.69 | 0.25% | 124,022 |
| Nov 27, 2025 | 817.00 | 821.00 | 808.00 | 808.00 | 778.76 | -1.10% | 104,848 |
| Nov 26, 2025 | 818.00 | 819.00 | 812.00 | 817.00 | 787.43 | -0.12% | 106,857 |
| Nov 25, 2025 | 821.00 | 825.00 | 813.00 | 818.00 | 788.40 | -0.37% | 228,674 |
| Nov 24, 2025 | 814.00 | 826.00 | 810.00 | 821.00 | 791.29 | 0.98% | 169,651 |
| Nov 21, 2025 | 809.00 | 820.00 | 800.00 | 813.00 | 783.58 | 0.37% | 270,379 |
| Nov 20, 2025 | 805.00 | 817.00 | 805.00 | 810.00 | 780.69 | 0.62% | 140,572 |
| Nov 19, 2025 | 793.00 | 807.00 | 784.00 | 805.00 | 775.87 | 1.51% | 365,716 |
| Nov 18, 2025 | 803.00 | 805.00 | 789.00 | 793.00 | 764.30 | -1.25% | 130,308 |
| Nov 17, 2025 | 800.00 | 804.00 | 795.00 | 803.00 | 773.94 | 0.88% | 194,067 |
| Nov 14, 2025 | 796.00 | 796.00 | 787.00 | 796.00 | 767.19 | - | 85,608 |
| Nov 13, 2025 | 794.00 | 805.00 | 794.00 | 796.00 | 767.19 | 0.25% | 127,759 |
| Nov 12, 2025 | 782.00 | 798.00 | 782.00 | 794.00 | 765.27 | 1.53% | 283,458 |
| Nov 11, 2025 | 790.00 | 794.00 | 780.00 | 782.00 | 753.70 | 0.26% | 121,397 |
| Nov 10, 2025 | 764.00 | 783.00 | 764.00 | 780.00 | 751.77 | 2.09% | 242,924 |
| Nov 7, 2025 | 767.00 | 772.00 | 752.00 | 764.00 | 736.35 | -0.39% | 230,025 |
| Nov 6, 2025 | 763.00 | 771.00 | 745.00 | 767.00 | 739.24 | 1.32% | 669,371 |
| Nov 5, 2025 | 767.00 | 768.00 | 744.00 | 757.00 | 729.61 | -1.30% | 307,480 |
| Nov 4, 2025 | 773.00 | 776.00 | 762.00 | 767.00 | 739.24 | -0.78% | 370,783 |
| Nov 3, 2025 | 789.00 | 791.00 | 772.00 | 773.00 | 745.03 | -2.03% | 447,516 |
| Oct 31, 2025 | 791.00 | 794.00 | 782.00 | 789.00 | 760.45 | -0.25% | 230,470 |
| Oct 30, 2025 | 797.00 | 798.00 | 789.00 | 791.00 | 762.38 | -0.75% | 160,769 |
| Oct 29, 2025 | 790.00 | 798.00 | 784.00 | 797.00 | 768.16 | 0.89% | 259,484 |
| Oct 28, 2025 | 792.00 | 795.00 | 787.00 | 790.00 | 761.41 | -0.50% | 257,785 |
| Oct 27, 2025 | 796.00 | 798.00 | 788.00 | 794.00 | 765.27 | -0.25% | 359,894 |
| Oct 24, 2025 | 797.00 | 805.00 | 794.00 | 796.00 | 767.19 | -0.13% | 192,502 |
| Oct 23, 2025 | 808.00 | 810.00 | 793.00 | 797.00 | 768.16 | -1.36% | 157,895 |
| Oct 22, 2025 | 792.00 | 808.00 | 782.00 | 808.00 | 778.76 | 2.02% | 200,275 |
| Oct 21, 2025 | 802.00 | 805.00 | 790.00 | 792.00 | 763.34 | -1.12% | 244,961 |
| Oct 20, 2025 | 792.00 | 805.00 | 785.00 | 801.00 | 772.01 | 1.14% | 156,242 |
| Oct 17, 2025 | 806.00 | 808.00 | 790.00 | 792.00 | 763.34 | -1.74% | 207,972 |
| Oct 16, 2025 | 810.00 | 821.00 | 803.00 | 806.00 | 776.83 | -0.49% | 112,013 |
| Oct 15, 2025 | 799.00 | 814.00 | 799.00 | 810.00 | 780.69 | 1.38% | 127,167 |
| Oct 14, 2025 | 797.00 | 801.00 | 794.00 | 799.00 | 770.09 | 0.38% | 143,448 |
| Oct 13, 2025 | 815.00 | 840.00 | 793.00 | 796.00 | 767.19 | -2.33% | 328,311 |
| Oct 10, 2025 | 834.00 | 835.00 | 801.00 | 815.00 | 785.51 | -2.28% | 446,810 |
| Oct 2, 2025 | 830.00 | 838.00 | 830.00 | 834.00 | 803.82 | 0.60% | 196,649 |