HANDOK Inc. (KRX:002390)
South Korea
· Delayed Price · Currency is KRW 10,500
+50 (0.48%)
Apr 29, 2026, 3:30 PM KST
HANDOK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 10,460.00 | 10,770.00 | 10,400.00 | 10,500.00 | 10,500.00 | 0.48% | 17,799 |
| Apr 28, 2026 | 10,450.00 | 10,630.00 | 10,430.00 | 10,450.00 | 10,450.00 | -1.04% | 26,200 |
| Apr 27, 2026 | 10,420.00 | 10,720.00 | 10,420.00 | 10,560.00 | 10,560.00 | 1.15% | 15,093 |
| Apr 24, 2026 | 10,330.00 | 10,440.00 | 10,330.00 | 10,440.00 | 10,440.00 | 1.16% | 14,653 |
| Apr 23, 2026 | 10,340.00 | 10,390.00 | 10,280.00 | 10,320.00 | 10,320.00 | -0.19% | 22,666 |
| Apr 22, 2026 | 10,440.00 | 10,470.00 | 10,280.00 | 10,340.00 | 10,340.00 | -0.96% | 26,730 |
| Apr 21, 2026 | 10,650.00 | 10,650.00 | 10,400.00 | 10,440.00 | 10,440.00 | -1.23% | 19,540 |
| Apr 20, 2026 | 10,710.00 | 10,710.00 | 10,500.00 | 10,570.00 | 10,570.00 | -1.31% | 42,269 |
| Apr 17, 2026 | 10,640.00 | 10,730.00 | 10,400.00 | 10,710.00 | 10,710.00 | 1.32% | 29,537 |
| Apr 16, 2026 | 10,720.00 | 10,720.00 | 10,430.00 | 10,570.00 | 10,570.00 | 0.09% | 32,439 |
| Apr 15, 2026 | 10,280.00 | 10,570.00 | 10,150.00 | 10,560.00 | 10,560.00 | 3.83% | 64,159 |
| Apr 14, 2026 | 10,240.00 | 10,320.00 | 10,100.00 | 10,170.00 | 10,170.00 | -0.68% | 48,437 |
| Apr 13, 2026 | 10,410.00 | 10,410.00 | 10,200.00 | 10,240.00 | 10,240.00 | -1.63% | 48,860 |
| Apr 10, 2026 | 10,490.00 | 10,490.00 | 10,330.00 | 10,410.00 | 10,410.00 | 0.39% | 9,863 |
| Apr 9, 2026 | 10,460.00 | 10,460.00 | 10,290.00 | 10,370.00 | 10,370.00 | - | 10,048 |
| Apr 8, 2026 | 10,370.00 | 10,560.00 | 10,360.00 | 10,370.00 | 10,370.00 | 0.48% | 7,572 |
| Apr 7, 2026 | 10,360.00 | 10,520.00 | 10,310.00 | 10,320.00 | 10,320.00 | -1.24% | 7,308 |
| Apr 6, 2026 | 10,470.00 | 10,520.00 | 10,350.00 | 10,450.00 | 10,450.00 | -0.95% | 6,941 |
| Apr 3, 2026 | 10,500.00 | 10,680.00 | 10,470.00 | 10,550.00 | 10,550.00 | 0.57% | 6,380 |
| Apr 2, 2026 | 10,850.00 | 10,860.00 | 10,410.00 | 10,490.00 | 10,490.00 | -2.78% | 13,839 |
| Apr 1, 2026 | 10,690.00 | 10,800.00 | 10,490.00 | 10,790.00 | 10,790.00 | 4.25% | 19,181 |
| Mar 31, 2026 | 10,600.00 | 10,600.00 | 10,350.00 | 10,350.00 | 10,350.00 | -1.71% | 20,854 |
| Mar 30, 2026 | 10,740.00 | 10,740.00 | 10,410.00 | 10,530.00 | 10,530.00 | -2.05% | 8,654 |
| Mar 27, 2026 | 10,810.00 | 10,900.00 | 10,650.00 | 10,750.00 | 10,750.00 | -0.28% | 19,805 |
| Mar 26, 2026 | 10,650.00 | 10,850.00 | 10,610.00 | 10,780.00 | 10,780.00 | 1.22% | 28,732 |
| Mar 25, 2026 | 10,500.00 | 10,650.00 | 10,500.00 | 10,650.00 | 10,650.00 | 1.04% | 9,877 |
| Mar 24, 2026 | 10,370.00 | 10,540.00 | 10,340.00 | 10,540.00 | 10,540.00 | 2.33% | 6,110 |
| Mar 23, 2026 | 10,790.00 | 10,790.00 | 10,300.00 | 10,300.00 | 10,300.00 | -4.54% | 15,931 |
| Mar 20, 2026 | 10,700.00 | 10,820.00 | 10,630.00 | 10,790.00 | 10,790.00 | 0.84% | 8,220 |
| Mar 19, 2026 | 10,800.00 | 10,890.00 | 10,630.00 | 10,700.00 | 10,700.00 | -1.74% | 6,921 |
| Mar 18, 2026 | 10,820.00 | 11,020.00 | 10,790.00 | 10,890.00 | 10,890.00 | 0.65% | 10,013 |
| Mar 17, 2026 | 10,700.00 | 10,880.00 | 10,680.00 | 10,820.00 | 10,820.00 | 1.12% | 8,105 |
| Mar 16, 2026 | 10,680.00 | 10,710.00 | 10,520.00 | 10,700.00 | 10,700.00 | 0.56% | 13,865 |
| Mar 13, 2026 | 10,600.00 | 10,690.00 | 10,500.00 | 10,640.00 | 10,640.00 | -0.47% | 7,020 |
| Mar 12, 2026 | 10,700.00 | 10,700.00 | 10,530.00 | 10,690.00 | 10,690.00 | 0.38% | 7,106 |
| Mar 11, 2026 | 10,560.00 | 10,730.00 | 10,390.00 | 10,650.00 | 10,650.00 | 2.60% | 13,154 |
| Mar 10, 2026 | 10,500.00 | 10,500.00 | 10,000.00 | 10,380.00 | 10,380.00 | 2.27% | 14,756 |
| Mar 9, 2026 | 10,380.00 | 10,470.00 | 10,000.00 | 10,150.00 | 10,150.00 | -4.06% | 26,515 |
| Mar 6, 2026 | 10,610.00 | 10,610.00 | 10,300.00 | 10,580.00 | 10,580.00 | 2.32% | 12,496 |
| Mar 5, 2026 | 10,150.00 | 10,680.00 | 10,150.00 | 10,340.00 | 10,340.00 | 3.19% | 17,726 |
| Mar 4, 2026 | 10,850.00 | 10,850.00 | 9,990.00 | 10,020.00 | 10,020.00 | -8.49% | 93,081 |
| Mar 3, 2026 | 11,060.00 | 11,120.00 | 10,830.00 | 10,950.00 | 10,950.00 | -1.79% | 49,397 |
| Feb 27, 2026 | 11,320.00 | 11,320.00 | 11,100.00 | 11,150.00 | 11,150.00 | -2.79% | 37,720 |
| Feb 26, 2026 | 11,710.00 | 11,710.00 | 11,320.00 | 11,470.00 | 11,470.00 | -2.47% | 53,278 |
| Feb 25, 2026 | 11,810.00 | 11,820.00 | 11,700.00 | 11,760.00 | 11,560.00 | 0.09% | 19,301 |
| Feb 24, 2026 | 11,760.00 | 11,780.00 | 11,450.00 | 11,750.00 | 11,550.17 | 0.17% | 31,342 |
| Feb 23, 2026 | 11,600.00 | 11,750.00 | 11,440.00 | 11,730.00 | 11,530.51 | 1.12% | 54,984 |
| Feb 20, 2026 | 11,230.00 | 11,620.00 | 11,230.00 | 11,600.00 | 11,402.72 | 2.75% | 56,170 |
| Feb 19, 2026 | 11,200.00 | 11,340.00 | 11,180.00 | 11,290.00 | 11,097.99 | 0.80% | 47,169 |
| Feb 13, 2026 | 11,330.00 | 11,380.00 | 11,200.00 | 11,200.00 | 11,009.52 | -1.58% | 28,024 |
| Feb 12, 2026 | 11,440.00 | 11,440.00 | 11,280.00 | 11,380.00 | 11,186.46 | -0.09% | 22,400 |
| Feb 11, 2026 | 11,390.00 | 11,420.00 | 11,110.00 | 11,390.00 | 11,196.29 | 1.61% | 33,690 |
| Feb 10, 2026 | 11,120.00 | 11,250.00 | 11,100.00 | 11,210.00 | 11,019.35 | 0.72% | 11,443 |
| Feb 9, 2026 | 11,010.00 | 11,130.00 | 11,000.00 | 11,130.00 | 10,940.71 | 0.72% | 11,349 |
| Feb 6, 2026 | 11,240.00 | 11,240.00 | 10,930.00 | 11,050.00 | 10,862.07 | -1.78% | 12,482 |
| Feb 5, 2026 | 11,300.00 | 11,390.00 | 11,110.00 | 11,250.00 | 11,058.67 | -0.35% | 21,834 |
| Feb 4, 2026 | 11,060.00 | 11,300.00 | 11,060.00 | 11,290.00 | 11,097.99 | 1.35% | 26,139 |
| Feb 3, 2026 | 11,130.00 | 11,160.00 | 11,090.00 | 11,140.00 | 10,950.54 | 0.09% | 26,196 |
| Feb 2, 2026 | 11,300.00 | 11,320.00 | 11,010.00 | 11,130.00 | 10,940.71 | -1.85% | 32,199 |
| Jan 30, 2026 | 11,510.00 | 11,510.00 | 11,270.00 | 11,340.00 | 11,147.14 | -1.48% | 16,772 |
| Jan 29, 2026 | 11,380.00 | 11,550.00 | 11,200.00 | 11,510.00 | 11,314.25 | 1.05% | 44,229 |
| Jan 28, 2026 | 11,310.00 | 11,390.00 | 11,190.00 | 11,390.00 | 11,196.29 | 0.80% | 22,825 |
| Jan 27, 2026 | 11,170.00 | 11,300.00 | 11,150.00 | 11,300.00 | 11,107.82 | 0.98% | 20,125 |
| Jan 26, 2026 | 10,930.00 | 11,290.00 | 10,920.00 | 11,190.00 | 10,999.69 | 2.47% | 25,169 |
| Jan 23, 2026 | 10,700.00 | 10,940.00 | 10,700.00 | 10,920.00 | 10,734.29 | 1.96% | 29,382 |
| Jan 22, 2026 | 10,750.00 | 10,810.00 | 10,620.00 | 10,710.00 | 10,527.86 | -0.37% | 20,077 |
| Jan 21, 2026 | 10,630.00 | 10,790.00 | 10,630.00 | 10,750.00 | 10,567.18 | -0.28% | 19,883 |
| Jan 20, 2026 | 10,810.00 | 10,820.00 | 10,630.00 | 10,780.00 | 10,596.67 | 0.47% | 15,666 |
| Jan 19, 2026 | 10,810.00 | 10,910.00 | 10,650.00 | 10,730.00 | 10,547.52 | -0.74% | 14,524 |
| Jan 16, 2026 | 10,790.00 | 10,860.00 | 10,700.00 | 10,810.00 | 10,626.16 | -0.18% | 26,892 |
| Jan 15, 2026 | 11,000.00 | 11,000.00 | 10,720.00 | 10,830.00 | 10,645.82 | -1.55% | 47,647 |
| Jan 14, 2026 | 11,100.00 | 11,100.00 | 10,900.00 | 11,000.00 | 10,812.93 | -0.09% | 26,833 |
| Jan 13, 2026 | 11,140.00 | 11,140.00 | 10,980.00 | 11,010.00 | 10,822.76 | -0.90% | 26,717 |
| Jan 12, 2026 | 11,120.00 | 11,120.00 | 11,010.00 | 11,110.00 | 10,921.05 | -0.09% | 13,139 |
| Jan 9, 2026 | 11,090.00 | 11,150.00 | 11,030.00 | 11,120.00 | 10,930.88 | 0.27% | 7,966 |
| Jan 8, 2026 | 11,270.00 | 11,270.00 | 11,050.00 | 11,090.00 | 10,901.39 | -1.60% | 12,237 |
| Jan 7, 2026 | 11,060.00 | 11,290.00 | 10,950.00 | 11,270.00 | 11,078.33 | 1.90% | 42,420 |
| Jan 6, 2026 | 11,240.00 | 11,240.00 | 11,000.00 | 11,060.00 | 10,871.90 | -1.25% | 25,788 |
| Jan 5, 2026 | 11,210.00 | 11,230.00 | 11,080.00 | 11,200.00 | 11,009.52 | -0.44% | 15,314 |
| Jan 2, 2026 | 11,110.00 | 11,330.00 | 11,110.00 | 11,250.00 | 11,058.67 | 0.45% | 7,614 |
| Dec 30, 2025 | 11,220.00 | 11,290.00 | 11,100.00 | 11,200.00 | 11,009.52 | - | 4,337 |
| Dec 29, 2025 | 11,210.00 | 11,430.00 | 10,750.00 | 11,200.00 | 11,009.52 | -0.88% | 6,712 |
| Dec 26, 2025 | 11,400.00 | 11,430.00 | 11,280.00 | 11,300.00 | 11,107.82 | -0.88% | 8,829 |
| Dec 24, 2025 | 11,490.00 | 11,490.00 | 11,340.00 | 11,400.00 | 11,206.12 | -0.78% | 6,734 |
| Dec 23, 2025 | 11,720.00 | 11,720.00 | 11,390.00 | 11,490.00 | 11,294.59 | -0.43% | 15,013 |
| Dec 22, 2025 | 11,270.00 | 12,110.00 | 11,270.00 | 11,540.00 | 11,343.74 | 1.67% | 49,574 |
| Dec 19, 2025 | 11,200.00 | 11,400.00 | 11,200.00 | 11,350.00 | 11,156.97 | 0.71% | 13,404 |
| Dec 18, 2025 | 11,380.00 | 11,380.00 | 11,200.00 | 11,270.00 | 11,078.33 | -0.97% | 14,889 |
| Dec 17, 2025 | 11,320.00 | 11,400.00 | 11,200.00 | 11,380.00 | 11,186.46 | 0.53% | 12,892 |
| Dec 16, 2025 | 11,490.00 | 11,490.00 | 11,250.00 | 11,320.00 | 11,127.48 | -0.96% | 20,096 |
| Dec 15, 2025 | 11,480.00 | 11,480.00 | 11,360.00 | 11,430.00 | 11,235.61 | -0.35% | 9,605 |
| Dec 12, 2025 | 11,500.00 | 11,550.00 | 11,380.00 | 11,470.00 | 11,274.93 | -4.58% | 53,124 |
| Dec 11, 2025 | 11,980.00 | 12,140.00 | 11,800.00 | 12,020.00 | 11,815.58 | 1.18% | 23,884 |
| Dec 10, 2025 | 12,040.00 | 12,040.00 | 11,880.00 | 11,880.00 | 11,677.96 | -1.57% | 7,671 |
| Dec 9, 2025 | 11,930.00 | 12,090.00 | 11,930.00 | 12,070.00 | 11,864.73 | 0.67% | 11,266 |
| Dec 8, 2025 | 11,900.00 | 12,050.00 | 11,810.00 | 11,990.00 | 11,786.09 | 1.10% | 19,397 |
| Dec 5, 2025 | 11,900.00 | 11,920.00 | 11,800.00 | 11,860.00 | 11,658.30 | -0.25% | 4,279 |
| Dec 4, 2025 | 11,810.00 | 11,900.00 | 11,780.00 | 11,890.00 | 11,687.79 | 0.59% | 7,670 |
| Dec 3, 2025 | 11,930.00 | 11,930.00 | 11,760.00 | 11,820.00 | 11,618.98 | -0.17% | 10,219 |
| Dec 2, 2025 | 11,930.00 | 11,930.00 | 11,730.00 | 11,840.00 | 11,638.64 | -0.08% | 5,582 |