Han Kook Capital Co., Ltd. 023760
KRX · South Korea · Finance
KRW 1,402.00-11.00 (-0.78%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 1,402.00 | -0.78% | KRW 1,414.00 | KRW 1,414.00 | KRW 1,399.00 | 72.99K |
| 2026-09-30 | KRW 1,413.00 | -0.49% | KRW 1,421.00 | KRW 1,421.00 | KRW 1,405.00 | 38.38K |
| 2026-09-29 | KRW 1,420.00 | -0.42% | KRW 1,431.00 | KRW 1,431.00 | KRW 1,410.00 | 33.25K |
| 2026-09-28 | KRW 1,426.00 | +1.28% | KRW 1,408.00 | KRW 1,428.00 | KRW 1,405.00 |
| 46.36K |
| 2026-09-23 | KRW 1,408.00 | +0.43% | KRW 1,405.00 | KRW 1,408.00 | KRW 1,399.00 | 59.86K |
| 2026-09-22 | KRW 1,402.00 | -0.64% | KRW 1,412.00 | KRW 1,412.00 | KRW 1,399.00 | 62.86K |
| 2026-09-21 | KRW 1,411.00 | -0.21% | KRW 1,405.00 | KRW 1,411.00 | KRW 1,404.00 | 25.42K |
| 2026-09-18 | KRW 1,414.00 | +0.28% | KRW 1,410.00 | KRW 1,419.00 | KRW 1,403.00 | 30.24K |
| 2026-09-17 | KRW 1,410.00 | 0.00% | KRW 1,409.00 | KRW 1,411.00 | KRW 1,400.00 | 64.12K |
| 2026-09-16 | KRW 1,410.00 | -1.19% | KRW 1,430.00 | KRW 1,430.00 | KRW 1,402.00 | 78.22K |
| 2026-09-15 | KRW 1,427.00 | +0.14% | KRW 1,425.00 | KRW 1,428.00 | KRW 1,418.00 | 42.97K |
| 2026-09-14 | KRW 1,425.00 | +1.06% | KRW 1,409.00 | KRW 1,425.00 | KRW 1,402.00 | 14.78K |
| 2026-09-11 | KRW 1,410.00 | +0.36% | KRW 1,405.00 | KRW 1,416.00 | KRW 1,397.00 | 20.31K |
| 2026-09-10 | KRW 1,405.00 | +0.14% | KRW 1,404.00 | KRW 1,406.00 | KRW 1,398.00 | 21.35K |
| 2026-09-09 | KRW 1,403.00 | +0.07% | KRW 1,403.00 | KRW 1,405.00 | KRW 1,399.00 | 28.67K |
| 2026-09-08 | KRW 1,402.00 | +0.07% | KRW 1,404.00 | KRW 1,406.00 | KRW 1,398.00 | 46.39K |
| 2026-09-07 | KRW 1,401.00 | -1.41% | KRW 1,423.00 | KRW 1,423.00 | KRW 1,400.00 | 92.14K |
| 2026-09-04 | KRW 1,421.00 | +0.92% | KRW 1,408.00 | KRW 1,426.00 | KRW 1,407.00 | 58.79K |
| 2026-09-03 | KRW 1,408.00 | -0.14% | KRW 1,410.00 | KRW 1,427.00 | KRW 1,400.00 | 72.07K |
| 2026-09-02 | KRW 1,410.00 | -0.70% | KRW 1,408.00 | KRW 1,425.00 | KRW 1,402.00 | 49.77K |
| 2026-09-01 | KRW 1,420.00 | +0.14% | KRW 1,418.00 | KRW 1,421.00 | KRW 1,401.00 | 85.12K |
| 2026-08-31 | KRW 1,418.00 | +1.43% | KRW 1,401.00 | KRW 1,421.00 | KRW 1,384.00 | 180.52K |
| 2026-08-28 | KRW 1,398.00 | +0.22% | KRW 1,395.00 | KRW 1,402.00 | KRW 1,380.00 | 343.65K |
| 2026-08-27 | KRW 1,395.00 | +4.10% | KRW 1,400.00 | KRW 1,404.00 | KRW 1,356.00 | 347.85K |
| 2026-08-26 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-25 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-24 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-21 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-20 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-19 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-18 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-14 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-13 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-12 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-11 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-10 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-07 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-06 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-05 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-04 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-08-03 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-07-31 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-07-30 | KRW 1,340.00 | 0.00% | KRW 1,340.00 | KRW 1,340.00 | KRW 1,340.00 | 0 |
| 2026-07-29 | KRW 1,340.00 | +0.60% | KRW 1,320.00 | KRW 1,358.00 | KRW 1,262.00 | 156.24K |
| 2026-07-28 | KRW 1,332.00 | -4.58% | KRW 1,398.00 | KRW 1,398.00 | KRW 1,270.00 | 145.77K |
| 2026-07-27 | KRW 1,396.00 | -0.85% | KRW 1,414.00 | KRW 1,438.00 | KRW 1,388.00 | 63.29K |
| 2026-07-24 | KRW 1,408.00 | -1.26% | KRW 1,428.00 | KRW 1,438.00 | KRW 1,400.00 | 40.66K |
| 2026-07-23 | KRW 1,426.00 | +2.30% | KRW 1,396.00 | KRW 1,440.00 | KRW 1,392.00 | 104.24K |
| 2026-07-22 | KRW 1,394.00 | -0.14% | KRW 1,396.00 | KRW 1,404.00 | KRW 1,380.00 | 62.80K |
| 2026-07-21 | KRW 1,396.00 | 0.00% | KRW 1,396.00 | KRW 1,400.00 | KRW 1,372.00 | 13.07K |
| 2026-07-20 | KRW 1,396.00 | -1.41% | KRW 1,416.00 | KRW 1,418.00 | KRW 1,374.00 | 49.51K |
| 2026-07-16 | KRW 1,416.00 | -0.70% | KRW 1,426.00 | KRW 1,426.00 | KRW 1,400.00 | 32.31K |
| 2026-07-15 | KRW 1,426.00 | +2.15% | KRW 1,396.00 | KRW 1,434.00 | KRW 1,394.00 | 65.90K |
| 2026-07-14 | KRW 1,396.00 | -1.55% | KRW 1,418.00 | KRW 1,418.00 | KRW 1,376.00 | 87.59K |
| 2026-07-13 | KRW 1,418.00 | -1.39% | KRW 1,438.00 | KRW 1,454.00 | KRW 1,398.00 | 74.26K |
| 2026-07-10 | KRW 1,438.00 | +3.45% | KRW 1,388.00 | KRW 1,442.00 | KRW 1,388.00 | 44.08K |
| 2026-07-09 | KRW 1,390.00 | -1.97% | KRW 1,412.00 | KRW 1,418.00 | KRW 1,376.00 | 51.31K |
| 2026-07-08 | KRW 1,418.00 | +0.71% | KRW 1,408.00 | KRW 1,422.00 | KRW 1,368.00 | 84.23K |
| 2026-07-07 | KRW 1,408.00 | -2.76% | KRW 1,448.00 | KRW 1,454.00 | KRW 1,386.00 | 151.74K |
| 2026-07-06 | KRW 1,448.00 | +0.14% | KRW 1,446.00 | KRW 1,458.00 | KRW 1,412.00 | 43.29K |
| 2026-07-03 | KRW 1,446.00 | +0.56% | KRW 1,438.00 | KRW 1,458.00 | KRW 1,370.00 | 116.30K |
| 2026-07-02 | KRW 1,438.00 | +1.13% | KRW 1,422.00 | KRW 1,454.00 | KRW 1,388.00 | 92.94K |
| 2026-07-01 | KRW 1,422.00 | +3.80% | KRW 1,378.00 | KRW 1,428.00 | KRW 1,372.00 | 86.81K |
| 2026-06-30 | KRW 1,370.00 | -3.39% | KRW 1,420.00 | KRW 1,430.00 | KRW 1,368.00 | 108.68K |
| 2026-06-29 | KRW 1,418.00 | +7.26% | KRW 1,330.00 | KRW 1,434.00 | KRW 1,320.00 | 166.08K |
| 2026-06-26 | KRW 1,322.00 | -0.45% | KRW 1,330.00 | KRW 1,332.00 | KRW 1,224.00 | 152.48K |
| 2026-06-25 | KRW 1,328.00 | -2.21% | KRW 1,360.00 | KRW 1,380.00 | KRW 1,328.00 | 129.21K |
| 2026-06-24 | KRW 1,358.00 | +2.57% | KRW 1,316.00 | KRW 1,358.00 | KRW 1,310.00 | 145.39K |
| 2026-06-23 | KRW 1,324.00 | -3.50% | KRW 1,360.00 | KRW 1,366.00 | KRW 1,304.00 | 378.94K |
| 2026-06-22 | KRW 1,372.00 | -3.38% | KRW 1,420.00 | KRW 1,420.00 | KRW 1,332.00 | 373.13K |
| 2026-06-19 | KRW 1,420.00 | -0.84% | KRW 1,432.00 | KRW 1,436.00 | KRW 1,392.00 | 151.73K |
| 2026-06-18 | KRW 1,432.00 | -4.02% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,428.00 | 265.48K |
| 2026-06-17 | KRW 1,492.00 | -0.27% | KRW 1,498.00 | KRW 1,520.00 | KRW 1,486.00 | 112.26K |
| 2026-06-16 | KRW 1,496.00 | -1.58% | KRW 1,520.00 | KRW 1,534.00 | KRW 1,496.00 | 228.48K |
| 2026-06-15 | KRW 1,520.00 | +1.60% | KRW 1,526.00 | KRW 1,538.00 | KRW 1,468.00 | 172.86K |
| 2026-06-12 | KRW 1,496.00 | +1.36% | KRW 1,482.00 | KRW 1,540.00 | KRW 1,478.00 | 229.91K |
| 2026-06-11 | KRW 1,476.00 | +2.64% | KRW 1,438.00 | KRW 1,486.00 | KRW 1,420.00 | 102.06K |
| 2026-06-10 | KRW 1,438.00 | -0.55% | KRW 1,444.00 | KRW 1,444.00 | KRW 1,414.00 | 194.32K |
| 2026-06-09 | KRW 1,446.00 | +3.43% | KRW 1,414.00 | KRW 1,454.00 | KRW 1,392.00 | 131.72K |
| 2026-06-08 | KRW 1,398.00 | -6.80% | KRW 1,500.00 | KRW 1,500.00 | KRW 1,380.00 | 195.67K |
| 2026-06-05 | KRW 1,500.00 | +1.08% | KRW 1,490.00 | KRW 1,530.00 | KRW 1,464.00 | 152.45K |
| 2026-06-04 | KRW 1,484.00 | +0.13% | KRW 1,482.00 | KRW 1,518.00 | KRW 1,472.00 | 140.36K |
| 2026-06-02 | KRW 1,482.00 | +0.82% | KRW 1,458.00 | KRW 1,486.00 | KRW 1,434.00 | 216.45K |
| 2026-06-01 | KRW 1,470.00 | -5.53% | KRW 1,564.00 | KRW 1,564.00 | KRW 1,464.00 | 577.83K |
| 2026-05-29 | KRW 1,556.00 | -1.02% | KRW 1,578.00 | KRW 1,586.00 | KRW 1,524.00 | 161.68K |
| 2026-05-28 | KRW 1,572.00 | +1.55% | KRW 1,564.00 | KRW 1,572.00 | KRW 1,530.00 | 261.58K |
| 2026-05-27 | KRW 1,548.00 | -5.03% | KRW 1,630.00 | KRW 1,630.00 | KRW 1,536.00 | 402.35K |
| 2026-05-26 | KRW 1,630.00 | -3.78% | KRW 1,694.00 | KRW 1,700.00 | KRW 1,610.00 | 401.52K |
| 2026-05-22 | KRW 1,694.00 | +1.32% | KRW 1,672.00 | KRW 1,704.00 | KRW 1,660.00 | 95.75K |
| 2026-05-21 | KRW 1,672.00 | +0.12% | KRW 1,670.00 | KRW 1,706.00 | KRW 1,658.00 | 294.48K |