Han Kook Capital.Co., Ltd (KOSDAQ:023760)
South Korea
· Delayed Price · Currency is KRW 981.00
+4.00 (0.41%)
At close: Apr 28, 2026
Han Kook Capital. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 977.00 | 989.00 | 977.00 | 981.00 | 981.00 | 0.41% | 225,692 |
| Apr 27, 2026 | 978.00 | 980.00 | 968.00 | 977.00 | 977.00 | 0.21% | 192,951 |
| Apr 24, 2026 | 967.00 | 976.00 | 963.00 | 975.00 | 975.00 | 0.83% | 136,466 |
| Apr 23, 2026 | 972.00 | 980.00 | 943.00 | 967.00 | 967.00 | -0.51% | 466,185 |
| Apr 22, 2026 | 985.00 | 986.00 | 966.00 | 972.00 | 972.00 | -1.32% | 193,698 |
| Apr 21, 2026 | 992.00 | 995.00 | 980.00 | 985.00 | 985.00 | -0.71% | 158,927 |
| Apr 20, 2026 | 986.00 | 993.00 | 977.00 | 992.00 | 992.00 | 0.71% | 242,559 |
| Apr 17, 2026 | 985.00 | 988.00 | 974.00 | 985.00 | 985.00 | 0.41% | 163,383 |
| Apr 16, 2026 | 970.00 | 981.00 | 964.00 | 981.00 | 981.00 | 1.13% | 374,501 |
| Apr 15, 2026 | 954.00 | 970.00 | 952.00 | 970.00 | 970.00 | 1.89% | 231,220 |
| Apr 14, 2026 | 953.00 | 965.00 | 951.00 | 952.00 | 952.00 | 0.11% | 195,705 |
| Apr 13, 2026 | 954.00 | 958.00 | 940.00 | 951.00 | 951.00 | -0.83% | 172,889 |
| Apr 10, 2026 | 932.00 | 979.00 | 926.00 | 959.00 | 959.00 | 3.56% | 474,684 |
| Apr 9, 2026 | 934.00 | 938.00 | 924.00 | 926.00 | 926.00 | -0.86% | 120,464 |
| Apr 8, 2026 | 929.00 | 938.00 | 911.00 | 934.00 | 934.00 | 3.55% | 260,487 |
| Apr 7, 2026 | 909.00 | 912.00 | 897.00 | 902.00 | 902.00 | -0.77% | 213,872 |
| Apr 6, 2026 | 924.00 | 935.00 | 900.00 | 909.00 | 909.00 | - | 157,894 |
| Apr 3, 2026 | 927.00 | 929.00 | 905.00 | 909.00 | 909.00 | -1.94% | 223,209 |
| Apr 2, 2026 | 945.00 | 958.00 | 902.00 | 927.00 | 927.00 | -1.80% | 610,327 |
| Apr 1, 2026 | 935.00 | 945.00 | 930.00 | 944.00 | 944.00 | 2.83% | 163,705 |
| Mar 31, 2026 | 938.00 | 938.00 | 913.00 | 918.00 | 918.00 | -2.13% | 331,895 |
| Mar 30, 2026 | 950.00 | 950.00 | 929.00 | 938.00 | 938.00 | -3.00% | 371,887 |
| Mar 27, 2026 | 996.00 | 996.00 | 950.00 | 967.00 | 967.00 | -1.43% | 588,964 |
| Mar 26, 2026 | 998.00 | 998.00 | 974.00 | 981.00 | 981.00 | -1.80% | 268,130 |
| Mar 25, 2026 | 981.00 | 1,004.00 | 978.00 | 999.00 | 999.00 | 1.94% | 266,105 |
| Mar 24, 2026 | 976.00 | 980.00 | 957.00 | 980.00 | 980.00 | 2.30% | 238,067 |
| Mar 23, 2026 | 1,000.00 | 1,000.00 | 957.00 | 958.00 | 958.00 | -4.87% | 490,241 |
| Mar 20, 2026 | 971.00 | 1,020.00 | 971.00 | 1,007.00 | 1,007.00 | 3.71% | 369,204 |
| Mar 19, 2026 | 994.00 | 994.00 | 971.00 | 971.00 | 971.00 | -2.51% | 287,023 |
| Mar 18, 2026 | 998.00 | 1,002.00 | 990.00 | 996.00 | 996.00 | 0.71% | 239,965 |
| Mar 17, 2026 | 997.00 | 1,001.00 | 985.00 | 989.00 | 989.00 | -0.60% | 347,228 |
| Mar 16, 2026 | 1,007.00 | 1,011.00 | 981.00 | 995.00 | 995.00 | -1.19% | 545,366 |
| Mar 13, 2026 | 1,031.00 | 1,050.00 | 1,005.00 | 1,007.00 | 1,007.00 | -2.71% | 417,250 |
| Mar 12, 2026 | 1,040.00 | 1,051.00 | 1,025.00 | 1,035.00 | 1,035.00 | -0.38% | 1,071,356 |
| Mar 11, 2026 | 1,053.00 | 1,072.00 | 1,034.00 | 1,039.00 | 1,039.00 | -1.33% | 491,388 |
| Mar 10, 2026 | 1,021.00 | 1,061.00 | 1,021.00 | 1,053.00 | 1,053.00 | 4.46% | 425,685 |
| Mar 9, 2026 | 1,036.00 | 1,036.00 | 990.00 | 1,008.00 | 1,008.00 | -3.82% | 409,778 |
| 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 |