HANDSOME Corporation (KRX:020000)
South Korea
· Delayed Price · Currency is KRW 25,800
+200 (0.78%)
Apr 28, 2026, 3:30 PM KST
HANDSOME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 25,900.00 | 26,150.00 | 25,100.00 | 25,800.00 | 25,800.00 | 0.78% | 88,050 |
| Apr 27, 2026 | 26,300.00 | 26,800.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.97% | 141,524 |
| Apr 24, 2026 | 25,100.00 | 26,300.00 | 24,950.00 | 25,850.00 | 25,850.00 | 2.78% | 92,775 |
| Apr 23, 2026 | 25,900.00 | 25,900.00 | 24,900.00 | 25,150.00 | 25,150.00 | -2.33% | 63,182 |
| Apr 22, 2026 | 25,100.00 | 26,000.00 | 25,100.00 | 25,750.00 | 25,750.00 | 2.59% | 119,348 |
| Apr 21, 2026 | 25,400.00 | 25,650.00 | 24,800.00 | 25,100.00 | 25,100.00 | 0.40% | 104,252 |
| Apr 20, 2026 | 25,150.00 | 25,800.00 | 24,900.00 | 25,000.00 | 25,000.00 | 0.40% | 73,231 |
| Apr 17, 2026 | 25,350.00 | 25,750.00 | 24,550.00 | 24,900.00 | 24,900.00 | -0.40% | 118,484 |
| Apr 16, 2026 | 24,250.00 | 25,550.00 | 24,100.00 | 25,000.00 | 25,000.00 | 4.60% | 116,940 |
| Apr 15, 2026 | 24,450.00 | 24,450.00 | 23,750.00 | 23,900.00 | 23,900.00 | 0.84% | 105,161 |
| Apr 14, 2026 | 22,700.00 | 24,150.00 | 22,700.00 | 23,700.00 | 23,700.00 | 5.57% | 92,066 |
| Apr 13, 2026 | 22,800.00 | 23,000.00 | 22,200.00 | 22,450.00 | 22,450.00 | -2.81% | 76,934 |
| Apr 10, 2026 | 23,200.00 | 23,300.00 | 22,600.00 | 23,100.00 | 23,100.00 | 1.32% | 142,994 |
| Apr 9, 2026 | 22,900.00 | 23,250.00 | 22,550.00 | 22,800.00 | 22,800.00 | 1.33% | 77,652 |
| Apr 8, 2026 | 22,250.00 | 22,600.00 | 21,500.00 | 22,500.00 | 22,500.00 | 0.67% | 194,417 |
| Apr 7, 2026 | 22,700.00 | 23,050.00 | 22,000.00 | 22,350.00 | 22,350.00 | -1.11% | 57,437 |
| Apr 6, 2026 | 22,400.00 | 22,700.00 | 22,100.00 | 22,600.00 | 22,600.00 | 0.89% | 109,829 |
| Apr 3, 2026 | 23,200.00 | 23,350.00 | 22,000.00 | 22,400.00 | 22,400.00 | -3.03% | 127,113 |
| Apr 2, 2026 | 24,100.00 | 24,200.00 | 22,750.00 | 23,100.00 | 23,100.00 | -5.71% | 121,783 |
| Apr 1, 2026 | 23,600.00 | 24,600.00 | 23,600.00 | 24,500.00 | 23,748.47 | 5.38% | 109,553 |
| Mar 31, 2026 | 24,200.00 | 24,200.00 | 22,900.00 | 23,250.00 | 22,536.81 | -3.53% | 289,993 |
| Mar 30, 2026 | 25,700.00 | 25,700.00 | 23,500.00 | 24,100.00 | 23,360.74 | -7.31% | 220,992 |
| Mar 27, 2026 | 25,500.00 | 26,350.00 | 25,400.00 | 26,000.00 | 25,202.45 | -1.52% | 80,019 |
| Mar 26, 2026 | 26,750.00 | 26,950.00 | 26,100.00 | 26,400.00 | 25,590.18 | -1.31% | 90,480 |
| Mar 25, 2026 | 26,400.00 | 27,300.00 | 25,700.00 | 26,750.00 | 25,929.45 | 1.33% | 152,831 |
| Mar 24, 2026 | 25,200.00 | 26,400.00 | 25,000.00 | 26,400.00 | 25,590.18 | 7.10% | 137,581 |
| Mar 23, 2026 | 26,150.00 | 26,400.00 | 24,450.00 | 24,650.00 | 23,893.87 | -8.02% | 118,281 |
| Mar 20, 2026 | 25,550.00 | 26,800.00 | 25,500.00 | 26,800.00 | 25,977.91 | 5.93% | 183,344 |
| Mar 19, 2026 | 24,750.00 | 25,800.00 | 24,700.00 | 25,300.00 | 24,523.93 | 1.20% | 91,351 |
| Mar 18, 2026 | 24,950.00 | 25,100.00 | 24,250.00 | 25,000.00 | 24,233.13 | 0.20% | 108,250 |
| Mar 17, 2026 | 23,900.00 | 25,150.00 | 23,450.00 | 24,950.00 | 24,184.66 | 4.39% | 143,195 |
| Mar 16, 2026 | 23,100.00 | 24,200.00 | 23,100.00 | 23,900.00 | 23,166.87 | 1.49% | 74,935 |
| Mar 13, 2026 | 23,550.00 | 24,050.00 | 22,800.00 | 23,550.00 | 22,827.61 | -2.48% | 138,189 |
| Mar 12, 2026 | 23,700.00 | 24,500.00 | 23,550.00 | 24,150.00 | 23,409.20 | 1.05% | 81,926 |
| Mar 11, 2026 | 23,950.00 | 24,500.00 | 23,350.00 | 23,900.00 | 23,166.87 | 0.84% | 128,443 |
| Mar 10, 2026 | 24,100.00 | 24,500.00 | 23,450.00 | 23,700.00 | 22,973.01 | 0.42% | 156,416 |
| Mar 9, 2026 | 22,250.00 | 24,250.00 | 22,150.00 | 23,600.00 | 22,876.07 | -2.48% | 180,090 |
| Mar 6, 2026 | 23,600.00 | 24,750.00 | 23,200.00 | 24,200.00 | 23,457.67 | 2.54% | 212,727 |
| Mar 5, 2026 | 22,050.00 | 24,000.00 | 22,000.00 | 23,600.00 | 22,876.07 | 9.26% | 218,678 |
| Mar 4, 2026 | 22,300.00 | 23,150.00 | 21,100.00 | 21,600.00 | 20,937.42 | -7.69% | 437,997 |
| Mar 3, 2026 | 23,150.00 | 24,400.00 | 22,950.00 | 23,400.00 | 22,682.21 | -1.47% | 242,956 |
| Feb 27, 2026 | 22,300.00 | 24,000.00 | 21,800.00 | 23,750.00 | 23,021.47 | 6.50% | 378,422 |
| Feb 26, 2026 | 23,050.00 | 23,300.00 | 22,000.00 | 22,300.00 | 21,615.95 | -0.67% | 214,949 |
| Feb 25, 2026 | 22,050.00 | 22,850.00 | 21,600.00 | 22,450.00 | 21,761.35 | 2.98% | 143,746 |
| Feb 24, 2026 | 20,900.00 | 22,150.00 | 20,650.00 | 21,800.00 | 21,131.29 | 2.11% | 188,589 |
| Feb 23, 2026 | 21,200.00 | 21,450.00 | 20,850.00 | 21,350.00 | 20,695.09 | 1.43% | 77,924 |
| Feb 20, 2026 | 21,000.00 | 21,450.00 | 20,650.00 | 21,050.00 | 20,404.29 | 0.24% | 104,192 |
| Feb 19, 2026 | 21,050.00 | 21,200.00 | 20,400.00 | 21,000.00 | 20,355.83 | -0.24% | 163,122 |
| Feb 13, 2026 | 21,100.00 | 21,250.00 | 20,350.00 | 21,050.00 | 20,404.29 | - | 90,592 |
| Feb 12, 2026 | 22,050.00 | 22,050.00 | 20,750.00 | 21,050.00 | 20,404.29 | -4.97% | 197,862 |
| Feb 11, 2026 | 20,800.00 | 22,250.00 | 20,800.00 | 22,150.00 | 21,470.55 | 4.48% | 434,467 |
| Feb 10, 2026 | 19,000.00 | 21,450.00 | 18,930.00 | 21,200.00 | 20,549.69 | 16.16% | 830,314 |
| Feb 9, 2026 | 18,550.00 | 19,360.00 | 17,620.00 | 18,250.00 | 17,690.18 | -1.62% | 386,575 |
| Feb 6, 2026 | 18,510.00 | 18,830.00 | 18,100.00 | 18,550.00 | 17,980.98 | -3.13% | 95,920 |
| Feb 5, 2026 | 18,980.00 | 19,440.00 | 18,880.00 | 19,150.00 | 18,562.58 | 0.52% | 254,220 |
| Feb 4, 2026 | 18,150.00 | 19,170.00 | 17,950.00 | 19,050.00 | 18,465.64 | 4.96% | 248,678 |
| Feb 3, 2026 | 18,550.00 | 18,600.00 | 17,900.00 | 18,150.00 | 17,593.25 | -0.98% | 93,370 |
| Feb 2, 2026 | 17,890.00 | 18,830.00 | 17,890.00 | 18,330.00 | 17,767.73 | -1.40% | 209,962 |
| Jan 30, 2026 | 17,490.00 | 18,730.00 | 17,290.00 | 18,590.00 | 18,019.75 | 5.63% | 358,468 |
| Jan 29, 2026 | 16,750.00 | 17,650.00 | 16,610.00 | 17,600.00 | 17,060.12 | 2.92% | 301,269 |
| Jan 28, 2026 | 15,340.00 | 17,180.00 | 15,340.00 | 17,100.00 | 16,575.46 | 11.47% | 690,178 |
| Jan 27, 2026 | 15,450.00 | 15,750.00 | 15,160.00 | 15,340.00 | 14,869.45 | -0.71% | 162,467 |
| Jan 26, 2026 | 15,610.00 | 15,630.00 | 15,260.00 | 15,450.00 | 14,976.07 | -0.45% | 111,236 |
| Jan 23, 2026 | 15,170.00 | 15,540.00 | 15,170.00 | 15,520.00 | 15,043.93 | 2.31% | 125,203 |
| Jan 22, 2026 | 15,100.00 | 15,270.00 | 15,020.00 | 15,170.00 | 14,704.66 | 0.86% | 87,967 |
| Jan 21, 2026 | 15,010.00 | 15,070.00 | 14,810.00 | 15,040.00 | 14,578.65 | 0.20% | 72,068 |
| Jan 20, 2026 | 14,840.00 | 15,080.00 | 14,780.00 | 15,010.00 | 14,549.57 | 1.01% | 36,875 |
| Jan 19, 2026 | 14,950.00 | 15,020.00 | 14,770.00 | 14,860.00 | 14,404.17 | -0.54% | 125,079 |
| Jan 16, 2026 | 14,950.00 | 15,150.00 | 14,880.00 | 14,940.00 | 14,481.72 | -0.07% | 105,812 |
| Jan 15, 2026 | 14,950.00 | 15,020.00 | 14,830.00 | 14,950.00 | 14,491.41 | 0.13% | 95,315 |
| Jan 14, 2026 | 14,860.00 | 14,950.00 | 14,730.00 | 14,930.00 | 14,472.02 | 0.54% | 70,198 |
| Jan 13, 2026 | 15,040.00 | 15,040.00 | 14,780.00 | 14,850.00 | 14,394.48 | -0.87% | 115,781 |
| Jan 12, 2026 | 14,930.00 | 15,090.00 | 14,790.00 | 14,980.00 | 14,520.49 | -0.07% | 112,065 |
| Jan 9, 2026 | 15,000.00 | 15,170.00 | 14,930.00 | 14,990.00 | 14,530.18 | 0.13% | 45,517 |
| Jan 8, 2026 | 15,450.00 | 15,460.00 | 14,970.00 | 14,970.00 | 14,510.80 | -3.04% | 113,648 |
| Jan 7, 2026 | 15,400.00 | 15,470.00 | 15,290.00 | 15,440.00 | 14,966.38 | 0.59% | 48,259 |
| Jan 6, 2026 | 15,420.00 | 15,430.00 | 15,210.00 | 15,350.00 | 14,879.14 | - | 75,901 |
| Jan 5, 2026 | 15,570.00 | 15,570.00 | 15,270.00 | 15,350.00 | 14,879.14 | -0.97% | 83,442 |
| Jan 2, 2026 | 15,940.00 | 15,940.00 | 15,400.00 | 15,500.00 | 15,024.54 | -3.13% | 71,021 |
| Dec 30, 2025 | 16,060.00 | 16,100.00 | 15,870.00 | 16,000.00 | 15,509.20 | -0.19% | 50,355 |
| Dec 29, 2025 | 16,080.00 | 16,150.00 | 15,920.00 | 16,030.00 | 15,538.28 | -0.68% | 59,698 |
| Dec 26, 2025 | 16,380.00 | 16,500.00 | 16,120.00 | 16,140.00 | 15,644.91 | -1.41% | 91,309 |
| Dec 24, 2025 | 16,450.00 | 16,520.00 | 16,250.00 | 16,370.00 | 15,867.85 | -0.06% | 51,719 |
| Dec 23, 2025 | 16,420.00 | 16,480.00 | 16,290.00 | 16,380.00 | 15,877.55 | - | 58,949 |
| Dec 22, 2025 | 16,240.00 | 16,400.00 | 16,100.00 | 16,380.00 | 15,877.55 | 1.36% | 68,044 |
| Dec 19, 2025 | 16,470.00 | 16,480.00 | 16,160.00 | 16,160.00 | 15,664.29 | -1.88% | 91,548 |
| Dec 18, 2025 | 16,450.00 | 16,770.00 | 16,370.00 | 16,470.00 | 15,964.79 | -0.60% | 126,912 |
| Dec 17, 2025 | 15,920.00 | 16,770.00 | 15,860.00 | 16,570.00 | 16,061.72 | 4.67% | 252,342 |
| Dec 16, 2025 | 16,010.00 | 16,010.00 | 15,750.00 | 15,830.00 | 15,344.42 | -1.12% | 44,116 |
| Dec 15, 2025 | 15,800.00 | 16,060.00 | 15,680.00 | 16,010.00 | 15,518.90 | 1.01% | 97,649 |
| Dec 12, 2025 | 15,700.00 | 15,990.00 | 15,500.00 | 15,850.00 | 15,363.80 | 1.02% | 29,660 |
| Dec 11, 2025 | 15,660.00 | 15,800.00 | 15,570.00 | 15,690.00 | 15,208.71 | 0.19% | 44,562 |
| Dec 10, 2025 | 15,660.00 | 15,660.00 | 15,490.00 | 15,660.00 | 15,179.63 | -0.19% | 28,716 |
| Dec 9, 2025 | 15,710.00 | 15,710.00 | 15,560.00 | 15,690.00 | 15,208.71 | -0.13% | 26,000 |
| Dec 8, 2025 | 15,970.00 | 15,990.00 | 15,580.00 | 15,710.00 | 15,228.10 | -1.38% | 76,490 |
| Dec 5, 2025 | 16,300.00 | 16,300.00 | 15,910.00 | 15,930.00 | 15,441.35 | -2.27% | 58,284 |
| Dec 4, 2025 | 16,500.00 | 16,540.00 | 16,220.00 | 16,300.00 | 15,800.00 | -1.45% | 52,194 |
| Dec 3, 2025 | 16,190.00 | 16,660.00 | 16,060.00 | 16,540.00 | 16,032.64 | 2.22% | 180,801 |
| Dec 2, 2025 | 15,720.00 | 16,370.00 | 15,560.00 | 16,180.00 | 15,683.68 | 3.72% | 246,929 |
| Dec 1, 2025 | 15,570.00 | 15,740.00 | 15,560.00 | 15,600.00 | 15,121.47 | 0.19% | 64,691 |