Hands Corporation Ltd (KRX:143210)
South Korea
· Delayed Price · Currency is KRW 1,410.00
-11.00 (-0.77%)
At close: Dec 5, 2025
Hands Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,421.00 | 1,422.00 | 1,406.00 | 1,410.00 | 1,410.00 | -0.77% | 9,630 |
| Dec 4, 2025 | 1,411.00 | 1,451.00 | 1,407.00 | 1,421.00 | 1,421.00 | 1.28% | 7,489 |
| Dec 3, 2025 | 1,402.00 | 1,428.00 | 1,402.00 | 1,403.00 | 1,403.00 | -0.85% | 16,937 |
| Dec 2, 2025 | 1,408.00 | 1,415.00 | 1,403.00 | 1,415.00 | 1,415.00 | 0.93% | 8,897 |
| Dec 1, 2025 | 1,406.00 | 1,410.00 | 1,391.00 | 1,402.00 | 1,402.00 | 0.21% | 13,751 |
| Nov 28, 2025 | 1,412.00 | 1,424.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.92% | 12,767 |
| Nov 27, 2025 | 1,440.00 | 1,445.00 | 1,401.00 | 1,412.00 | 1,412.00 | -1.12% | 32,956 |
| Nov 26, 2025 | 1,425.00 | 1,439.00 | 1,412.00 | 1,428.00 | 1,428.00 | 0.56% | 12,720 |
| Nov 25, 2025 | 1,435.00 | 1,460.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.77% | 26,711 |
| Nov 24, 2025 | 1,450.00 | 1,464.00 | 1,431.00 | 1,431.00 | 1,431.00 | -1.31% | 16,588 |
| Nov 21, 2025 | 1,455.00 | 1,465.00 | 1,434.00 | 1,450.00 | 1,450.00 | 0.49% | 18,469 |
| Nov 20, 2025 | 1,460.00 | 1,463.00 | 1,436.00 | 1,443.00 | 1,443.00 | 0.14% | 13,903 |
| Nov 19, 2025 | 1,422.00 | 1,463.00 | 1,422.00 | 1,441.00 | 1,441.00 | 0.70% | 19,779 |
| Nov 18, 2025 | 1,433.00 | 1,460.00 | 1,413.00 | 1,431.00 | 1,431.00 | 0.42% | 76,499 |
| Nov 17, 2025 | 1,404.00 | 1,543.00 | 1,385.00 | 1,425.00 | 1,425.00 | 1.28% | 37,951 |
| Nov 14, 2025 | 1,418.00 | 1,440.00 | 1,403.00 | 1,407.00 | 1,407.00 | -0.92% | 24,356 |
| Nov 13, 2025 | 1,488.00 | 1,488.00 | 1,420.00 | 1,420.00 | 1,420.00 | -0.84% | 68,803 |
| Nov 12, 2025 | 1,399.00 | 1,435.00 | 1,390.00 | 1,432.00 | 1,432.00 | 3.02% | 51,919 |
| Nov 11, 2025 | 1,436.00 | 1,580.00 | 1,380.00 | 1,390.00 | 1,390.00 | -2.59% | 364,452 |
| Nov 10, 2025 | 1,415.00 | 1,440.00 | 1,402.00 | 1,427.00 | 1,427.00 | 0.85% | 52,970 |
| Nov 7, 2025 | 1,348.00 | 1,500.00 | 1,348.00 | 1,415.00 | 1,415.00 | 4.51% | 228,517 |
| Nov 6, 2025 | 1,380.00 | 1,389.00 | 1,300.00 | 1,354.00 | 1,354.00 | -1.81% | 106,025 |
| Nov 5, 2025 | 1,394.00 | 1,750.00 | 1,378.00 | 1,379.00 | 1,379.00 | -1.78% | 2,232,360 |
| Nov 4, 2025 | 1,420.00 | 1,450.00 | 1,390.00 | 1,404.00 | 1,404.00 | -1.20% | 84,855 |
| Nov 3, 2025 | 1,500.00 | 1,799.00 | 1,400.00 | 1,421.00 | 1,421.00 | -2.00% | 1,738,812 |
| Oct 31, 2025 | 1,440.00 | 1,470.00 | 1,426.00 | 1,450.00 | 1,450.00 | 0.69% | 27,447 |
| Oct 30, 2025 | 1,448.00 | 1,467.00 | 1,431.00 | 1,440.00 | 1,440.00 | 0.70% | 26,455 |
| Oct 29, 2025 | 1,454.00 | 1,454.00 | 1,424.00 | 1,430.00 | 1,430.00 | -0.63% | 39,161 |
| Oct 28, 2025 | 1,469.00 | 1,469.00 | 1,435.00 | 1,439.00 | 1,439.00 | -1.44% | 57,346 |
| Oct 27, 2025 | 1,486.00 | 1,486.00 | 1,459.00 | 1,460.00 | 1,460.00 | -1.75% | 81,068 |
| Oct 24, 2025 | 1,485.00 | 1,815.00 | 1,449.00 | 1,486.00 | 1,486.00 | 2.41% | 2,415,801 |
| Oct 23, 2025 | 1,540.00 | 1,543.00 | 1,430.00 | 1,451.00 | 1,451.00 | -3.33% | 52,050 |
| Oct 22, 2025 | 1,555.00 | 1,555.00 | 1,497.00 | 1,501.00 | 1,501.00 | -3.53% | 39,060 |
| Oct 21, 2025 | 1,589.00 | 1,589.00 | 1,556.00 | 1,556.00 | 1,556.00 | -1.71% | 10,719 |
| Oct 20, 2025 | 1,579.00 | 1,590.00 | 1,573.00 | 1,583.00 | 1,583.00 | 0.25% | 12,855 |
| Oct 17, 2025 | 1,577.00 | 1,579.00 | 1,572.00 | 1,579.00 | 1,579.00 | 0.45% | 10,421 |
| Oct 16, 2025 | 1,590.00 | 1,590.00 | 1,560.00 | 1,572.00 | 1,572.00 | 1.09% | 9,224 |
| Oct 15, 2025 | 1,561.00 | 1,575.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.46% | 12,880 |
| Oct 14, 2025 | 1,571.00 | 1,589.00 | 1,569.00 | 1,578.00 | 1,578.00 | -1.38% | 18,230 |
| Oct 13, 2025 | 1,600.00 | 1,600.00 | 1,570.00 | 1,600.00 | 1,600.00 | - | 11,538 |
| Oct 10, 2025 | 1,619.00 | 1,619.00 | 1,569.00 | 1,600.00 | 1,600.00 | -0.87% | 12,515 |
| Oct 2, 2025 | 1,632.00 | 1,635.00 | 1,612.00 | 1,614.00 | 1,614.00 | -0.92% | 12,608 |
| Oct 1, 2025 | 1,623.00 | 1,629.00 | 1,623.00 | 1,629.00 | 1,629.00 | 0.37% | 2,066 |
| Sep 30, 2025 | 1,621.00 | 1,625.00 | 1,608.00 | 1,623.00 | 1,623.00 | 0.12% | 5,401 |
| Sep 29, 2025 | 1,626.00 | 1,648.00 | 1,612.00 | 1,621.00 | 1,621.00 | 0.56% | 4,532 |
| Sep 26, 2025 | 1,634.00 | 1,634.00 | 1,600.00 | 1,612.00 | 1,612.00 | - | 6,213 |
| Sep 25, 2025 | 1,625.00 | 1,638.00 | 1,611.00 | 1,612.00 | 1,612.00 | -1.65% | 15,528 |
| Sep 24, 2025 | 1,660.00 | 1,660.00 | 1,638.00 | 1,639.00 | 1,639.00 | -1.27% | 5,830 |
| Sep 23, 2025 | 1,670.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,660.00 | -0.66% | 3,800 |
| Sep 22, 2025 | 1,671.00 | 1,678.00 | 1,656.00 | 1,671.00 | 1,671.00 | - | 1,623 |
| Sep 19, 2025 | 1,649.00 | 1,680.00 | 1,649.00 | 1,671.00 | 1,671.00 | 1.33% | 1,914 |
| Sep 18, 2025 | 1,645.00 | 1,686.00 | 1,645.00 | 1,649.00 | 1,649.00 | 0.24% | 2,726 |
| Sep 17, 2025 | 1,670.00 | 1,670.00 | 1,628.00 | 1,645.00 | 1,645.00 | -1.50% | 4,865 |
| Sep 16, 2025 | 1,652.00 | 1,673.00 | 1,652.00 | 1,670.00 | 1,670.00 | 1.21% | 3,035 |
| Sep 15, 2025 | 1,644.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.36% | 6,627 |
| Sep 12, 2025 | 1,640.00 | 1,645.00 | 1,626.00 | 1,644.00 | 1,644.00 | 0.80% | 5,814 |
| Sep 11, 2025 | 1,642.00 | 1,680.00 | 1,630.00 | 1,631.00 | 1,631.00 | -0.43% | 5,352 |
| Sep 10, 2025 | 1,636.00 | 1,673.00 | 1,636.00 | 1,638.00 | 1,638.00 | 0.12% | 1,773 |
| Sep 9, 2025 | 1,615.00 | 1,638.00 | 1,615.00 | 1,636.00 | 1,636.00 | 1.30% | 13,485 |
| Sep 8, 2025 | 1,660.00 | 1,676.00 | 1,600.00 | 1,615.00 | 1,615.00 | -2.71% | 13,677 |
| Sep 5, 2025 | 1,660.00 | 1,661.00 | 1,645.00 | 1,660.00 | 1,660.00 | - | 2,166 |
| Sep 4, 2025 | 1,677.00 | 1,677.00 | 1,642.00 | 1,660.00 | 1,660.00 | - | 3,321 |
| Sep 3, 2025 | 1,659.00 | 1,693.00 | 1,659.00 | 1,660.00 | 1,660.00 | 0.06% | 9,551 |
| Sep 2, 2025 | 1,644.00 | 1,659.00 | 1,625.00 | 1,659.00 | 1,659.00 | 1.78% | 11,877 |
| Sep 1, 2025 | 1,628.00 | 1,643.00 | 1,623.00 | 1,630.00 | 1,630.00 | 0.12% | 5,881 |
| Aug 29, 2025 | 1,617.00 | 1,659.00 | 1,617.00 | 1,628.00 | 1,628.00 | 1.62% | 6,030 |
| Aug 28, 2025 | 1,632.00 | 1,657.00 | 1,600.00 | 1,602.00 | 1,602.00 | -0.56% | 10,376 |
| Aug 27, 2025 | 1,594.00 | 1,686.00 | 1,590.00 | 1,611.00 | 1,611.00 | 1.00% | 2,666 |
| Aug 26, 2025 | 1,595.00 | 1,610.00 | 1,580.00 | 1,595.00 | 1,595.00 | 0.38% | 16,331 |
| Aug 25, 2025 | 1,590.00 | 1,599.00 | 1,589.00 | 1,589.00 | 1,589.00 | 0.57% | 7,299 |
| Aug 22, 2025 | 1,587.00 | 1,591.00 | 1,572.00 | 1,580.00 | 1,580.00 | 0.57% | 4,782 |
| Aug 21, 2025 | 1,607.00 | 1,614.00 | 1,570.00 | 1,571.00 | 1,571.00 | -1.81% | 29,018 |
| Aug 20, 2025 | 1,625.00 | 1,625.00 | 1,596.00 | 1,600.00 | 1,600.00 | -1.54% | 9,856 |
| Aug 19, 2025 | 1,664.00 | 1,664.00 | 1,625.00 | 1,625.00 | 1,625.00 | -2.34% | 7,012 |
| Aug 18, 2025 | 1,667.00 | 1,682.00 | 1,664.00 | 1,664.00 | 1,664.00 | -1.25% | 10,078 |
| Aug 14, 2025 | 1,680.00 | 1,701.00 | 1,671.00 | 1,685.00 | 1,685.00 | - | 3,737 |
| Aug 13, 2025 | 1,700.00 | 1,700.00 | 1,684.00 | 1,685.00 | 1,685.00 | -0.24% | 8,399 |
| Aug 12, 2025 | 1,692.00 | 1,697.00 | 1,683.00 | 1,689.00 | 1,689.00 | 0.36% | 4,121 |
| Aug 11, 2025 | 1,692.00 | 1,695.00 | 1,680.00 | 1,683.00 | 1,683.00 | -0.12% | 3,725 |
| Aug 8, 2025 | 1,669.00 | 1,689.00 | 1,669.00 | 1,685.00 | 1,685.00 | 0.96% | 4,727 |
| Aug 7, 2025 | 1,683.00 | 1,700.00 | 1,591.00 | 1,669.00 | 1,669.00 | -0.83% | 36,095 |
| Aug 6, 2025 | 1,683.00 | 1,710.00 | 1,621.00 | 1,683.00 | 1,683.00 | 1.14% | 12,820 |
| Aug 5, 2025 | 1,664.00 | 1,689.00 | 1,659.00 | 1,664.00 | 1,664.00 | - | 6,215 |
| Aug 4, 2025 | 1,664.00 | 1,669.00 | 1,634.00 | 1,664.00 | 1,664.00 | 0.67% | 24,093 |
| Aug 1, 2025 | 1,712.00 | 1,712.00 | 1,651.00 | 1,653.00 | 1,653.00 | -3.45% | 25,959 |
| Jul 31, 2025 | 1,718.00 | 1,718.00 | 1,705.00 | 1,712.00 | 1,712.00 | 0.06% | 13,723 |
| Jul 30, 2025 | 1,714.00 | 1,724.00 | 1,700.00 | 1,711.00 | 1,711.00 | -0.18% | 7,618 |
| Jul 29, 2025 | 1,707.00 | 1,728.00 | 1,682.00 | 1,714.00 | 1,714.00 | 0.41% | 19,840 |
| Jul 28, 2025 | 1,704.00 | 1,720.00 | 1,687.00 | 1,707.00 | 1,707.00 | 1.31% | 27,059 |
| Jul 25, 2025 | 1,717.00 | 1,954.00 | 1,685.00 | 1,685.00 | 1,685.00 | -1.35% | 596,374 |
| Jul 24, 2025 | 1,738.00 | 1,779.00 | 1,699.00 | 1,708.00 | 1,708.00 | -0.87% | 9,686 |
| Jul 23, 2025 | 1,722.00 | 1,779.00 | 1,687.00 | 1,723.00 | 1,723.00 | 0.06% | 17,643 |
| Jul 22, 2025 | 1,750.00 | 1,750.00 | 1,707.00 | 1,722.00 | 1,722.00 | -1.60% | 17,951 |
| Jul 21, 2025 | 1,758.00 | 1,789.00 | 1,731.00 | 1,750.00 | 1,750.00 | - | 10,167 |
| Jul 18, 2025 | 1,731.00 | 1,760.00 | 1,731.00 | 1,750.00 | 1,750.00 | 1.74% | 13,764 |
| Jul 17, 2025 | 1,762.00 | 1,762.00 | 1,720.00 | 1,720.00 | 1,720.00 | -2.49% | 11,864 |
| Jul 16, 2025 | 1,756.00 | 1,765.00 | 1,728.00 | 1,764.00 | 1,764.00 | 0.46% | 10,951 |
| Jul 15, 2025 | 1,749.00 | 1,759.00 | 1,707.00 | 1,756.00 | 1,756.00 | 3.29% | 16,219 |
| Jul 14, 2025 | 1,763.00 | 1,763.00 | 1,700.00 | 1,700.00 | 1,700.00 | -3.57% | 19,296 |
| Jul 11, 2025 | 1,670.00 | 1,776.00 | 1,668.00 | 1,763.00 | 1,763.00 | 5.76% | 71,089 |