UK markets closed
NIKKEI 225
38,202.37 -632.73 (-1.63%) HANG SENG
18,313.86 -165.51 (-0.90%) CRUDE OIL
78.81 +0.43 (+0.55%) GOLD FUTURES
2,325.10 +0.90 (+0.04%) DOW
38,968.38 +84.12 (+0.22%) Bitcoin GBP
50,059.73 -735.03 (-1.45%)
Han Kook Capital.Co., Ltd (023760.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in KRW
Add to watchlist
At close: 03:30PM KST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in KRWDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 613.00 | 617.00 | 610.00 | 615.00 | 615.00 | 58,702 |
| 07 May 2024 | 618.00 | 619.00 | 613.00 | 613.00 | 613.00 | 90,526 |
| 03 May 2024 | 620.00 | 620.00 | 613.00 | 617.00 | 617.00 | 94,782 |
| 02 May 2024 | 620.00 | 621.00 | 615.00 | 619.00 | 619.00 | 52,760 |
| 30 Apr 2024 | 619.00 | 623.00 | 617.00 | 620.00 | 620.00 | 105,995 |
| 29 Apr 2024 | 621.00 | 622.00 | 617.00 | 620.00 | 620.00 | 87,702 |
| 26 Apr 2024 | 618.00 | 620.00 | 616.00 | 620.00 | 620.00 | 92,099 |
| 25 Apr 2024 | 614.00 | 620.00 | 612.00 | 618.00 | 618.00 | 111,627 |
| 24 Apr 2024 | 615.00 | 618.00 | 613.00 | 617.00 | 617.00 | 165,217 |
| 23 Apr 2024 | 605.00 | 614.00 | 605.00 | 614.00 | 614.00 | 70,041 |
| 22 Apr 2024 | 592.00 | 608.00 | 592.00 | 608.00 | 608.00 | 83,775 |
| 19 Apr 2024 | 600.00 | 600.00 | 586.00 | 596.00 | 596.00 | 115,533 |
| 18 Apr 2024 | 592.00 | 603.00 | 592.00 | 597.00 | 597.00 | 97,773 |
| 17 Apr 2024 | 584.00 | 595.00 | 584.00 | 593.00 | 593.00 | 182,978 |
| 16 Apr 2024 | 600.00 | 601.00 | 586.00 | 590.00 | 590.00 | 214,378 |
| 15 Apr 2024 | 603.00 | 603.00 | 580.00 | 601.00 | 601.00 | 264,352 |
| 12 Apr 2024 | 607.00 | 611.00 | 605.00 | 605.00 | 605.00 | 108,146 |
| 11 Apr 2024 | 609.00 | 612.00 | 605.00 | 609.00 | 609.00 | 90,475 |
| 09 Apr 2024 | 610.00 | 614.00 | 608.00 | 613.00 | 613.00 | 136,761 |
| 08 Apr 2024 | 613.00 | 615.00 | 608.00 | 613.00 | 613.00 | 130,865 |
| 05 Apr 2024 | 606.00 | 615.00 | 606.00 | 613.00 | 613.00 | 214,094 |
| 04 Apr 2024 | 613.00 | 618.00 | 607.00 | 609.00 | 609.00 | 215,981 |
| 03 Apr 2024 | 614.00 | 617.00 | 609.00 | 613.00 | 613.00 | 205,126 |
| 02 Apr 2024 | 631.00 | 631.00 | 610.00 | 614.00 | 614.00 | 408,981 |
| 01 Apr 2024 | 630.00 | 630.00 | 620.00 | 629.00 | 629.00 | 162,148 |
| 29 Mar 2024 | 622.00 | 630.00 | 617.00 | 626.00 | 626.00 | 183,846 |
| 28 Mar 2024 | 616.00 | 626.00 | 615.00 | 622.00 | 622.00 | 155,340 |
| 27 Mar 2024 | 629.00 | 629.00 | 615.00 | 615.00 | 615.00 | 209,431 |
| 26 Mar 2024 | 636.00 | 636.00 | 628.00 | 629.00 | 629.00 | 167,054 |
| 25 Mar 2024 | 634.00 | 640.00 | 632.00 | 636.00 | 636.00 | 111,357 |
| 22 Mar 2024 | 641.00 | 641.00 | 631.00 | 640.00 | 640.00 | 127,508 |
| 21 Mar 2024 | 620.00 | 640.00 | 617.00 | 640.00 | 640.00 | 472,953 |
| 20 Mar 2024 | 612.00 | 618.00 | 609.00 | 615.00 | 615.00 | 141,632 |
| 19 Mar 2024 | 623.00 | 625.00 | 610.00 | 613.00 | 613.00 | 338,388 |
| 18 Mar 2024 | 630.00 | 632.00 | 622.00 | 623.00 | 623.00 | 186,888 |
| 15 Mar 2024 | 633.00 | 637.00 | 630.00 | 630.00 | 630.00 | 137,416 |
| 14 Mar 2024 | 629.00 | 633.00 | 628.00 | 633.00 | 633.00 | 115,491 |
| 13 Mar 2024 | 620.00 | 631.00 | 618.00 | 629.00 | 629.00 | 192,736 |
| 12 Mar 2024 | 630.00 | 631.00 | 620.00 | 620.00 | 620.00 | 355,399 |
| 11 Mar 2024 | 635.00 | 640.00 | 628.00 | 629.00 | 629.00 | 269,136 |
| 08 Mar 2024 | 630.00 | 638.00 | 630.00 | 635.00 | 635.00 | 344,258 |
| 07 Mar 2024 | 646.00 | 648.00 | 630.00 | 630.00 | 630.00 | 263,905 |
| 06 Mar 2024 | 655.00 | 655.00 | 640.00 | 645.00 | 645.00 | 317,391 |
| 05 Mar 2024 | 657.00 | 675.00 | 644.00 | 655.00 | 655.00 | 822,099 |
| 04 Mar 2024 | 639.00 | 678.00 | 639.00 | 657.00 | 657.00 | 675,456 |
| 29 Feb 2024 | 643.00 | 663.00 | 640.00 | 642.00 | 642.00 | 640,693 |
| 28 Feb 2024 | 640.00 | 648.00 | 628.00 | 643.00 | 643.00 | 465,846 |
| 27 Feb 2024 | 650.00 | 664.00 | 635.00 | 640.00 | 640.00 | 799,566 |
| 26 Feb 2024 | 712.00 | 712.00 | 638.00 | 655.00 | 655.00 | 2,961,795 |
| 23 Feb 2024 | 666.00 | 702.00 | 663.00 | 696.00 | 696.00 | 1,721,330 |
| 22 Feb 2024 | 670.00 | 702.00 | 635.00 | 680.00 | 680.00 | 5,745,568 |
| 21 Feb 2024 | 600.00 | 659.00 | 594.00 | 655.00 | 655.00 | 6,378,593 |
| 20 Feb 2024 | 588.00 | 590.00 | 582.00 | 588.00 | 588.00 | 130,632 |
| 19 Feb 2024 | 586.00 | 589.00 | 575.00 | 588.00 | 588.00 | 261,819 |
| 16 Feb 2024 | 584.00 | 594.00 | 577.00 | 586.00 | 586.00 | 269,316 |
| 15 Feb 2024 | 584.00 | 586.00 | 577.00 | 584.00 | 584.00 | 229,222 |
| 14 Feb 2024 | 587.00 | 591.00 | 579.00 | 583.00 | 583.00 | 227,931 |
| 13 Feb 2024 | 594.00 | 596.00 | 581.00 | 587.00 | 587.00 | 541,273 |
| 08 Feb 2024 | 597.00 | 600.00 | 585.00 | 594.00 | 594.00 | 228,364 |
| 07 Feb 2024 | 590.00 | 597.00 | 588.00 | 597.00 | 597.00 | 86,859 |
| 06 Feb 2024 | 601.00 | 602.00 | 590.00 | 592.00 | 592.00 | 160,762 |
| 05 Feb 2024 | 600.00 | 604.00 | 590.00 | 597.00 | 597.00 | 238,131 |
| 02 Feb 2024 | 598.00 | 602.00 | 593.00 | 600.00 | 600.00 | 229,975 |
| 01 Feb 2024 | 582.00 | 602.00 | 576.00 | 596.00 | 596.00 | 418,179 |
| 31 Jan 2024 | 578.00 | 583.00 | 573.00 | 583.00 | 583.00 | 119,142 |
| 30 Jan 2024 | 577.00 | 583.00 | 570.00 | 577.00 | 577.00 | 339,821 |
| 29 Jan 2024 | 606.00 | 608.00 | 573.00 | 578.00 | 578.00 | 602,705 |
| 26 Jan 2024 | 609.00 | 609.00 | 592.00 | 603.00 | 603.00 | 266,829 |
| 25 Jan 2024 | 573.00 | 610.00 | 570.00 | 610.00 | 610.00 | 1,117,982 |
| 24 Jan 2024 | 562.00 | 580.00 | 551.00 | 579.00 | 579.00 | 379,114 |
| 23 Jan 2024 | 575.00 | 575.00 | 550.00 | 554.00 | 554.00 | 464,696 |
| 22 Jan 2024 | 585.00 | 586.00 | 561.00 | 569.00 | 569.00 | 463,640 |
| 19 Jan 2024 | 595.00 | 601.00 | 571.00 | 585.00 | 585.00 | 331,550 |
| 18 Jan 2024 | 590.00 | 601.00 | 583.00 | 599.00 | 599.00 | 287,992 |
| 17 Jan 2024 | 584.00 | 601.00 | 580.00 | 584.00 | 584.00 | 300,151 |
| 16 Jan 2024 | 588.00 | 596.00 | 580.00 | 584.00 | 584.00 | 222,257 |
| 15 Jan 2024 | 603.00 | 603.00 | 591.00 | 595.00 | 595.00 | 59,824 |
| 12 Jan 2024 | 598.00 | 605.00 | 589.00 | 604.00 | 604.00 | 166,608 |
| 11 Jan 2024 | 588.00 | 604.00 | 578.00 | 602.00 | 602.00 | 245,273 |
| 10 Jan 2024 | 596.00 | 597.00 | 578.00 | 587.00 | 587.00 | 246,674 |
| 09 Jan 2024 | 602.00 | 604.00 | 588.00 | 596.00 | 596.00 | 186,425 |
| 08 Jan 2024 | 597.00 | 605.00 | 592.00 | 605.00 | 605.00 | 295,476 |
| 05 Jan 2024 | 592.00 | 599.00 | 592.00 | 599.00 | 599.00 | 182,929 |
| 04 Jan 2024 | 587.00 | 596.00 | 585.00 | 595.00 | 595.00 | 171,576 |
| 03 Jan 2024 | 587.00 | 592.00 | 578.00 | 587.00 | 587.00 | 180,755 |
| 02 Jan 2024 | 585.00 | 587.00 | 578.00 | 585.00 | 585.00 | 104,832 |
| 28 Dec 2023 | 585.00 | 591.00 | 580.00 | 587.00 | 587.00 | 104,122 |
| 27 Dec 2023 | 566.00 | 592.00 | 566.00 | 585.00 | 585.00 | 231,668 |
| 27 Dec 2023 | 28 Dividend | |||||
| 26 Dec 2023 | 598.00 | 601.00 | 580.00 | 598.00 | 570.00 | 269,726 |
| 22 Dec 2023 | 600.00 | 601.00 | 596.00 | 598.00 | 570.00 | 111,333 |
| 21 Dec 2023 | 594.00 | 600.00 | 594.00 | 600.00 | 571.91 | 111,335 |
| 20 Dec 2023 | 600.00 | 604.00 | 595.00 | 597.00 | 569.05 | 134,727 |
| 19 Dec 2023 | 597.00 | 603.00 | 592.00 | 600.00 | 571.91 | 184,805 |
| 18 Dec 2023 | 607.00 | 612.00 | 596.00 | 600.00 | 571.91 | 303,922 |
| 15 Dec 2023 | 599.00 | 608.00 | 593.00 | 607.00 | 578.58 | 197,685 |
| 14 Dec 2023 | 596.00 | 601.00 | 592.00 | 596.00 | 568.09 | 114,519 |
| 13 Dec 2023 | 601.00 | 602.00 | 595.00 | 595.00 | 567.14 | 184,617 |
| 12 Dec 2023 | 599.00 | 606.00 | 596.00 | 601.00 | 572.86 | 166,161 |
| 11 Dec 2023 | 602.00 | 606.00 | 593.00 | 602.00 | 573.81 | 152,459 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.