Skip to main content
HANDSOME Corporation (KRX:020000)
South Korea flag South Korea · Delayed Price · Currency is KRW
15,960
-340 (-2.09%)
Last updated: Dec 5, 2025, 11:10 AM KST

HANDSOME Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516,300.0016,300.0015,930.0015,970.00--2.02%26,257
Dec 4, 202516,500.0016,540.0016,220.0016,300.0016,300.00-1.45%51,979
Dec 3, 202516,190.0016,660.0016,060.0016,540.0016,540.002.22%180,561
Dec 2, 202515,720.0016,370.0015,560.0016,180.0016,180.003.72%246,866
Dec 1, 202515,570.0015,740.0015,560.0015,600.0015,600.000.19%64,664
Nov 28, 202515,590.0015,650.0015,470.0015,570.0015,570.00-0.13%42,574
Nov 27, 202515,680.0015,830.0015,490.0015,590.0015,590.00-0.57%35,265
Nov 26, 202515,700.0015,800.0015,620.0015,680.0015,680.00-0.06%36,934
Nov 25, 202515,650.0015,800.0015,550.0015,690.0015,690.000.26%68,274
Nov 24, 202516,140.0016,170.0015,650.0015,650.0015,650.00-3.04%93,296
Nov 21, 202515,730.0016,160.0015,580.0016,140.0016,140.001.45%157,104
Nov 20, 202515,590.0016,030.0015,450.0015,910.0015,910.002.32%77,143
Nov 19, 202515,610.0015,680.0015,400.0015,550.0015,550.00-0.38%65,502
Nov 18, 202515,920.0015,920.0015,520.0015,610.0015,610.00-1.95%144,938
Nov 17, 202515,940.0016,160.0015,700.0015,920.0015,920.00-0.06%149,445
Nov 14, 202515,890.0016,220.0015,700.0015,930.0015,930.00-0.06%144,601
Nov 13, 202515,780.0016,060.0015,690.0015,940.0015,940.001.01%135,557
Nov 12, 202515,380.0015,800.0015,360.0015,780.0015,780.002.47%132,540
Nov 11, 202515,350.0015,660.0015,240.0015,400.0015,400.000.26%115,743
Nov 10, 202515,000.0015,400.0014,990.0015,360.0015,360.002.47%131,310
Nov 7, 202514,960.0015,200.0014,810.0014,990.0014,990.00-0.66%104,327
Nov 6, 202514,550.0015,280.0014,550.0015,090.0015,090.003.71%179,771
Nov 5, 202514,550.0014,600.0014,180.0014,550.0014,550.00-105,104
Nov 4, 202514,390.0014,610.0014,290.0014,550.0014,550.001.39%111,588
Nov 3, 202514,670.0014,680.0014,300.0014,350.0014,350.00-2.18%146,678
Oct 31, 202514,760.0014,850.0014,530.0014,670.0014,670.00-0.54%97,451
Oct 30, 202514,790.0014,820.0014,660.0014,750.0014,750.000.20%71,641
Oct 29, 202514,980.0014,980.0014,700.0014,720.0014,720.00-1.47%102,529
Oct 28, 202514,980.0015,030.0014,830.0014,940.0014,940.00-0.27%65,689
Oct 27, 202514,960.0015,050.0014,800.0014,980.0014,980.000.20%64,225
Oct 24, 202515,000.0015,020.0014,840.0014,950.0014,950.00-0.20%75,642
Oct 23, 202515,090.0015,140.0014,960.0014,980.0014,980.00-0.79%42,149
Oct 22, 202515,050.0015,110.0014,850.0015,100.0015,100.000.33%74,899
Oct 21, 202515,070.0015,160.0014,910.0015,050.0015,050.00-0.53%85,105
Oct 20, 202515,030.0015,130.0014,810.0015,130.0015,130.000.60%99,465
Oct 17, 202515,350.0015,350.0014,970.0015,040.0015,040.00-2.02%54,899
Oct 16, 202515,370.0015,510.0015,170.0015,350.0015,350.00-0.13%85,934
Oct 15, 202515,060.0015,570.0015,060.0015,370.0015,370.002.06%253,026
Oct 14, 202515,370.0015,420.0014,920.0015,060.0015,060.00-1.57%138,037
Oct 13, 202515,220.0015,350.0015,060.0015,300.0015,300.00-0.46%52,623
Oct 10, 202515,370.0015,380.0015,160.0015,370.0015,370.001.18%45,734
Oct 2, 202515,170.0015,310.0015,140.0015,190.0015,190.000.13%46,442
Oct 1, 202515,160.0015,260.0015,100.0015,170.0015,170.000.07%22,482
Sep 30, 202515,100.0015,260.0015,100.0015,160.0015,160.00-0.59%29,260
Sep 29, 202515,300.0015,350.0015,190.0015,250.0015,250.000.33%18,664
Sep 26, 202515,570.0015,570.0015,100.0015,200.0015,200.00-1.87%44,756
Sep 25, 202515,390.0015,530.0015,190.0015,490.0015,490.001.44%46,753
Sep 24, 202515,500.0015,500.0015,190.0015,270.0015,270.00-1.48%37,116
Sep 23, 202515,520.0015,660.0015,410.0015,500.0015,500.00-0.06%30,871
Sep 22, 202515,600.0015,600.0015,450.0015,510.0015,510.00-0.51%25,596
Sep 19, 202515,680.0015,720.0015,550.0015,590.0015,590.00-0.83%76,313
Sep 18, 202515,640.0015,790.0015,570.0015,720.0015,720.000.51%50,443
Sep 17, 202515,450.0015,650.0015,380.0015,640.0015,640.001.23%58,398
Sep 16, 202515,390.0015,560.0015,340.0015,450.0015,450.000.39%24,241
Sep 15, 202515,270.0015,440.0015,260.0015,390.0015,390.000.52%27,347
Sep 12, 202515,280.0015,340.0015,240.0015,310.0015,310.000.39%23,577
Sep 11, 202515,400.0015,440.0015,240.0015,250.0015,250.00-0.91%31,040
Sep 10, 202515,390.0015,450.0015,310.0015,390.0015,390.00-31,437
Sep 9, 202515,190.0015,400.0015,190.0015,390.0015,390.001.12%23,421
Sep 8, 202515,310.0015,380.0015,160.0015,220.0015,220.00-0.59%37,245
Sep 5, 202515,250.0015,370.0015,250.0015,310.0015,310.000.07%27,573
Sep 4, 202515,020.0015,310.0015,000.0015,300.0015,300.001.86%35,263
Sep 3, 202514,830.0015,050.0014,800.0015,020.0015,020.000.94%24,067
Sep 2, 202514,930.0015,010.0014,800.0014,880.0014,880.00-0.33%25,793
Sep 1, 202515,050.0015,070.0014,890.0014,930.0014,930.00-0.86%27,693
Aug 29, 202515,130.0015,180.0015,020.0015,060.0015,060.00-0.40%34,864
Aug 28, 202514,930.0015,130.0014,850.0015,120.0015,120.001.48%34,120
Aug 27, 202515,040.0015,060.0014,790.0014,900.0014,900.00-0.67%37,281
Aug 26, 202514,800.0015,250.0014,760.0015,000.0015,000.001.42%37,927
Aug 25, 202514,760.0014,880.0014,730.0014,790.0014,790.000.34%31,090
Aug 22, 202514,800.0014,980.0014,660.0014,740.0014,740.00-0.41%57,980
Aug 21, 202514,740.0014,950.0014,740.0014,800.0014,800.000.41%27,196
Aug 20, 202514,660.0014,750.0014,510.0014,740.0014,740.00-49,207
Aug 19, 202514,930.0014,930.0014,670.0014,740.0014,740.00-0.67%46,811
Aug 18, 202515,090.0015,090.0014,770.0014,840.0014,840.00-1.66%65,570
Aug 14, 202515,210.0015,230.0015,060.0015,090.0015,090.00-0.59%38,725
Aug 13, 202515,380.0015,400.0015,120.0015,180.0015,180.00-0.98%47,744
Aug 12, 202515,460.0015,500.0015,300.0015,330.0015,330.00-0.65%34,930
Aug 11, 202515,560.0015,560.0015,370.0015,430.0015,430.00-0.58%50,822
Aug 8, 202515,530.0015,750.0015,480.0015,520.0015,520.00-52,561
Aug 7, 202515,630.0015,640.0015,440.0015,520.0015,520.00-0.64%58,252
Aug 6, 202515,450.0015,700.0015,320.0015,620.0015,620.000.77%46,427
Aug 5, 202515,730.0015,870.0015,430.0015,500.0015,500.00-1.46%72,014
Aug 4, 202515,750.0015,920.0015,560.0015,730.0015,730.000.06%52,456
Aug 1, 202516,320.0016,320.0015,690.0015,720.0015,720.00-3.68%81,926
Jul 31, 202516,270.0016,420.0016,160.0016,320.0016,320.000.31%26,781
Jul 30, 202516,200.0016,360.0016,170.0016,270.0016,270.000.43%22,750
Jul 29, 202516,180.0016,200.0016,020.0016,200.0016,200.000.19%52,520
Jul 28, 202516,750.0016,750.0016,130.0016,170.0016,170.00-3.35%89,198
Jul 25, 202516,690.0016,790.0016,570.0016,730.0016,730.000.72%40,342
Jul 24, 202516,960.0017,050.0016,520.0016,610.0016,610.00-2.06%84,474
Jul 23, 202517,050.0017,120.0016,780.0016,960.0016,960.00-0.53%38,706
Jul 22, 202517,310.0017,530.0016,950.0017,050.0017,050.00-2.29%56,184
Jul 21, 202517,440.0017,510.0017,270.0017,450.0017,450.000.06%31,796
Jul 18, 202517,600.0017,630.0017,240.0017,440.0017,440.00-0.51%50,641
Jul 17, 202517,600.0017,620.0017,400.0017,530.0017,530.00-0.40%36,465
Jul 16, 202517,900.0018,040.0017,590.0017,600.0017,600.00-1.35%119,736
Jul 15, 202517,980.0017,980.0017,580.0017,840.0017,840.00-0.78%78,289
Jul 14, 202517,800.0018,150.0017,640.0017,980.0017,980.001.01%137,089
Jul 11, 202517,360.0017,870.0017,280.0017,800.0017,800.002.53%118,276