Handok Clean Tech Co., Ltd. (KOSDAQ:256150)
South Korea
· Delayed Price · Currency is KRW 5,540.00
-10.00 (-0.18%)
At close: Dec 5, 2025
Handok Clean Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,540.00 | 5,590.00 | 5,490.00 | 5,540.00 | 5,540.00 | -0.18% | 2,742 |
| Dec 4, 2025 | 5,530.00 | 5,550.00 | 5,490.00 | 5,550.00 | 5,550.00 | 0.18% | 4,658 |
| Dec 3, 2025 | 5,580.00 | 5,590.00 | 5,470.00 | 5,540.00 | 5,540.00 | - | 4,914 |
| Dec 2, 2025 | 5,550.00 | 5,560.00 | 5,470.00 | 5,540.00 | 5,540.00 | 0.73% | 9,798 |
| Dec 1, 2025 | 5,440.00 | 5,590.00 | 5,440.00 | 5,500.00 | 5,500.00 | 0.92% | 12,309 |
| Nov 28, 2025 | 5,380.00 | 5,490.00 | 5,350.00 | 5,450.00 | 5,450.00 | 1.11% | 2,927 |
| Nov 27, 2025 | 5,350.00 | 5,390.00 | 5,320.00 | 5,390.00 | 5,390.00 | 0.56% | 3,995 |
| Nov 26, 2025 | 5,370.00 | 5,380.00 | 5,300.00 | 5,360.00 | 5,360.00 | 0.19% | 5,550 |
| Nov 25, 2025 | 5,300.00 | 5,360.00 | 5,290.00 | 5,350.00 | 5,350.00 | 0.38% | 9,886 |
| Nov 24, 2025 | 5,400.00 | 5,430.00 | 5,290.00 | 5,330.00 | 5,330.00 | -1.84% | 12,687 |
| Nov 21, 2025 | 5,420.00 | 5,430.00 | 5,350.00 | 5,430.00 | 5,430.00 | 0.18% | 5,701 |
| Nov 20, 2025 | 5,400.00 | 5,440.00 | 5,320.00 | 5,420.00 | 5,420.00 | 1.50% | 5,954 |
| Nov 19, 2025 | 5,310.00 | 5,400.00 | 5,290.00 | 5,340.00 | 5,340.00 | 0.56% | 2,787 |
| Nov 18, 2025 | 5,390.00 | 5,390.00 | 5,310.00 | 5,310.00 | 5,310.00 | -1.67% | 9,209 |
| Nov 17, 2025 | 5,350.00 | 5,400.00 | 5,350.00 | 5,400.00 | 5,400.00 | 0.19% | 3,860 |
| Nov 14, 2025 | 5,400.00 | 5,410.00 | 5,350.00 | 5,390.00 | 5,390.00 | - | 12,579 |
| Nov 13, 2025 | 5,410.00 | 5,410.00 | 5,350.00 | 5,390.00 | 5,390.00 | - | 7,564 |
| Nov 12, 2025 | 5,430.00 | 5,460.00 | 5,320.00 | 5,390.00 | 5,390.00 | -0.74% | 29,435 |
| Nov 11, 2025 | 5,540.00 | 5,540.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.27% | 6,502 |
| Nov 10, 2025 | 5,470.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,500.00 | - | 5,738 |
| Nov 7, 2025 | 5,470.00 | 5,500.00 | 5,390.00 | 5,500.00 | 5,500.00 | 0.36% | 26,280 |
| Nov 6, 2025 | 5,450.00 | 5,500.00 | 5,380.00 | 5,480.00 | 5,480.00 | 0.55% | 2,514 |
| Nov 5, 2025 | 5,470.00 | 5,480.00 | 5,310.00 | 5,450.00 | 5,450.00 | -0.73% | 14,863 |
| Nov 4, 2025 | 5,500.00 | 5,500.00 | 5,360.00 | 5,490.00 | 5,490.00 | -0.18% | 14,818 |
| Nov 3, 2025 | 5,560.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | -1.08% | 18,327 |
| Oct 31, 2025 | 5,530.00 | 5,560.00 | 5,470.00 | 5,560.00 | 5,560.00 | 0.18% | 15,700 |
| Oct 30, 2025 | 5,630.00 | 5,630.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.54% | 8,440 |
| Oct 29, 2025 | 5,600.00 | 5,650.00 | 5,570.00 | 5,580.00 | 5,580.00 | -0.18% | 5,741 |
| Oct 28, 2025 | 5,610.00 | 5,650.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.36% | 8,737 |
| Oct 27, 2025 | 5,720.00 | 5,720.00 | 5,580.00 | 5,610.00 | 5,610.00 | -1.41% | 34,777 |
| Oct 24, 2025 | 5,710.00 | 5,710.00 | 5,650.00 | 5,690.00 | 5,690.00 | - | 8,108 |
| Oct 23, 2025 | 5,680.00 | 5,700.00 | 5,640.00 | 5,690.00 | 5,690.00 | - | 2,903 |
| Oct 22, 2025 | 5,650.00 | 5,690.00 | 5,610.00 | 5,690.00 | 5,690.00 | 0.71% | 6,233 |
| Oct 21, 2025 | 5,680.00 | 5,710.00 | 5,630.00 | 5,650.00 | 5,650.00 | -0.53% | 3,257 |
| Oct 20, 2025 | 5,660.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.35% | 11,863 |
| Oct 17, 2025 | 5,610.00 | 5,710.00 | 5,600.00 | 5,660.00 | 5,660.00 | - | 12,331 |
| Oct 16, 2025 | 5,670.00 | 5,710.00 | 5,610.00 | 5,660.00 | 5,660.00 | - | 8,200 |
| Oct 15, 2025 | 5,610.00 | 5,790.00 | 5,590.00 | 5,660.00 | 5,660.00 | 0.18% | 35,864 |
| Oct 14, 2025 | 5,670.00 | 5,670.00 | 5,590.00 | 5,650.00 | 5,650.00 | -0.35% | 16,537 |
| Oct 13, 2025 | 5,780.00 | 5,830.00 | 5,590.00 | 5,670.00 | 5,670.00 | -2.07% | 48,179 |
| Oct 10, 2025 | 5,790.00 | 5,850.00 | 5,730.00 | 5,790.00 | 5,790.00 | -0.86% | 7,325 |
| Oct 2, 2025 | 5,880.00 | 5,880.00 | 5,810.00 | 5,840.00 | 5,840.00 | - | 2,696 |
| Oct 1, 2025 | 5,810.00 | 5,870.00 | 5,800.00 | 5,840.00 | 5,840.00 | -0.85% | 3,252 |
| Sep 30, 2025 | 5,900.00 | 5,900.00 | 5,800.00 | 5,890.00 | 5,890.00 | - | 5,921 |
| Sep 29, 2025 | 5,880.00 | 5,930.00 | 5,790.00 | 5,890.00 | 5,890.00 | - | 6,384 |
| Sep 26, 2025 | 5,840.00 | 5,890.00 | 5,770.00 | 5,890.00 | 5,890.00 | - | 7,105 |
| Sep 25, 2025 | 5,890.00 | 5,900.00 | 5,840.00 | 5,890.00 | 5,890.00 | -0.51% | 4,962 |
| Sep 24, 2025 | 5,950.00 | 5,960.00 | 5,860.00 | 5,920.00 | 5,920.00 | -0.50% | 2,382 |
| Sep 23, 2025 | 5,950.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,950.00 | - | 6,689 |
| Sep 22, 2025 | 5,930.00 | 5,980.00 | 5,930.00 | 5,950.00 | 5,950.00 | -0.34% | 3,410 |
| Sep 19, 2025 | 5,960.00 | 5,990.00 | 5,900.00 | 5,970.00 | 5,970.00 | - | 4,344 |
| Sep 18, 2025 | 5,920.00 | 5,970.00 | 5,900.00 | 5,970.00 | 5,970.00 | 0.17% | 3,900 |
| Sep 17, 2025 | 5,890.00 | 5,970.00 | 5,840.00 | 5,960.00 | 5,960.00 | - | 7,516 |
| Sep 16, 2025 | 5,910.00 | 5,960.00 | 5,850.00 | 5,960.00 | 5,960.00 | 0.85% | 6,206 |
| Sep 15, 2025 | 5,970.00 | 6,000.00 | 5,590.00 | 5,910.00 | 5,910.00 | -1.01% | 35,838 |
| Sep 12, 2025 | 5,960.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.17% | 5,613 |
| Sep 11, 2025 | 5,980.00 | 5,990.00 | 5,930.00 | 5,980.00 | 5,980.00 | 0.17% | 1,675 |
| Sep 10, 2025 | 5,960.00 | 6,030.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.17% | 8,297 |
| Sep 9, 2025 | 6,000.00 | 6,070.00 | 5,900.00 | 5,960.00 | 5,960.00 | -0.17% | 5,661 |
| Sep 8, 2025 | 5,930.00 | 6,040.00 | 5,930.00 | 5,970.00 | 5,970.00 | - | 5,873 |
| Sep 5, 2025 | 6,000.00 | 6,050.00 | 5,930.00 | 5,970.00 | 5,970.00 | 0.51% | 5,008 |
| Sep 4, 2025 | 5,910.00 | 6,040.00 | 5,890.00 | 5,940.00 | 5,940.00 | 0.51% | 3,698 |
| Sep 3, 2025 | 5,910.00 | 5,980.00 | 5,910.00 | 5,910.00 | 5,910.00 | - | 1,994 |
| Sep 2, 2025 | 5,960.00 | 5,970.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.34% | 4,981 |
| Sep 1, 2025 | 5,970.00 | 5,970.00 | 5,850.00 | 5,890.00 | 5,890.00 | -1.01% | 3,518 |
| Aug 29, 2025 | 5,930.00 | 5,970.00 | 5,880.00 | 5,950.00 | 5,950.00 | 0.85% | 7,055 |
| Aug 28, 2025 | 5,900.00 | 5,930.00 | 5,820.00 | 5,900.00 | 5,900.00 | 0.85% | 5,846 |
| Aug 27, 2025 | 5,920.00 | 5,920.00 | 5,820.00 | 5,850.00 | 5,850.00 | -0.34% | 2,939 |
| Aug 26, 2025 | 5,920.00 | 5,920.00 | 5,840.00 | 5,870.00 | 5,870.00 | 0.17% | 6,552 |
| Aug 25, 2025 | 5,920.00 | 5,920.00 | 5,840.00 | 5,860.00 | 5,860.00 | 0.34% | 4,158 |
| Aug 22, 2025 | 5,890.00 | 5,920.00 | 5,840.00 | 5,840.00 | 5,840.00 | -0.85% | 2,525 |
| Aug 21, 2025 | 5,880.00 | 5,920.00 | 5,830.00 | 5,890.00 | 5,890.00 | 0.17% | 6,996 |
| Aug 20, 2025 | 5,890.00 | 5,920.00 | 5,800.00 | 5,880.00 | 5,880.00 | -0.17% | 8,354 |
| Aug 19, 2025 | 5,890.00 | 5,990.00 | 5,820.00 | 5,890.00 | 5,890.00 | - | 6,622 |
| Aug 18, 2025 | 5,860.00 | 5,890.00 | 5,810.00 | 5,890.00 | 5,890.00 | 0.51% | 9,863 |
| Aug 14, 2025 | 5,920.00 | 5,920.00 | 5,860.00 | 5,860.00 | 5,860.00 | -1.01% | 12,170 |
| Aug 13, 2025 | 5,980.00 | 6,010.00 | 5,860.00 | 5,920.00 | 5,920.00 | - | 6,271 |
| Aug 12, 2025 | 5,950.00 | 5,950.00 | 5,910.00 | 5,920.00 | 5,920.00 | -0.50% | 3,962 |
| Aug 11, 2025 | 5,990.00 | 5,990.00 | 5,920.00 | 5,950.00 | 5,950.00 | -0.17% | 1,988 |
| Aug 8, 2025 | 5,960.00 | 5,970.00 | 5,910.00 | 5,960.00 | 5,960.00 | -0.33% | 3,313 |
| Aug 7, 2025 | 5,990.00 | 5,990.00 | 5,900.00 | 5,980.00 | 5,980.00 | -0.33% | 8,847 |
| Aug 6, 2025 | 6,060.00 | 6,060.00 | 5,950.00 | 6,000.00 | 6,000.00 | - | 1,660 |
| Aug 5, 2025 | 6,070.00 | 6,070.00 | 5,930.00 | 6,000.00 | 6,000.00 | -0.33% | 11,034 |
| Aug 4, 2025 | 6,000.00 | 6,040.00 | 5,970.00 | 6,020.00 | 6,020.00 | 0.33% | 13,248 |
| Aug 1, 2025 | 6,080.00 | 6,080.00 | 5,970.00 | 6,000.00 | 6,000.00 | -1.32% | 7,632 |
| Jul 31, 2025 | 6,060.00 | 6,100.00 | 6,050.00 | 6,080.00 | 6,080.00 | 0.16% | 7,707 |
| Jul 30, 2025 | 6,050.00 | 6,070.00 | 6,020.00 | 6,070.00 | 6,070.00 | 0.50% | 3,855 |
| Jul 29, 2025 | 6,100.00 | 6,130.00 | 6,010.00 | 6,040.00 | 6,040.00 | -0.98% | 5,297 |
| Jul 28, 2025 | 6,080.00 | 6,100.00 | 6,030.00 | 6,100.00 | 6,100.00 | 0.16% | 2,921 |
| Jul 25, 2025 | 6,120.00 | 6,120.00 | 6,060.00 | 6,090.00 | 6,090.00 | -0.49% | 3,567 |
| Jul 24, 2025 | 6,120.00 | 6,180.00 | 6,020.00 | 6,120.00 | 6,120.00 | - | 16,323 |
| Jul 23, 2025 | 6,170.00 | 6,200.00 | 6,050.00 | 6,120.00 | 6,120.00 | 0.16% | 6,712 |
| Jul 22, 2025 | 6,190.00 | 6,190.00 | 6,100.00 | 6,110.00 | 6,110.00 | -1.29% | 4,702 |
| Jul 21, 2025 | 6,190.00 | 6,190.00 | 6,090.00 | 6,190.00 | 6,190.00 | - | 10,522 |
| Jul 18, 2025 | 6,200.00 | 6,220.00 | 6,130.00 | 6,190.00 | 6,190.00 | -0.16% | 3,971 |
| Jul 17, 2025 | 6,230.00 | 6,230.00 | 6,090.00 | 6,200.00 | 6,200.00 | 0.32% | 9,349 |
| Jul 16, 2025 | 6,170.00 | 6,250.00 | 6,110.00 | 6,180.00 | 6,180.00 | 0.16% | 11,106 |
| Jul 15, 2025 | 6,170.00 | 6,180.00 | 6,120.00 | 6,170.00 | 6,170.00 | - | 3,855 |
| Jul 14, 2025 | 6,120.00 | 6,180.00 | 6,090.00 | 6,170.00 | 6,170.00 | 0.16% | 6,438 |
| Jul 11, 2025 | 6,160.00 | 6,190.00 | 6,060.00 | 6,160.00 | 6,160.00 | 0.16% | 11,201 |