HANDOK Inc. - 002390.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	11,100	11,000	11,000	11,100	10,900	26,829
January 13, 2026	11,140	11,010	11,010	11,140	10,980	26,717
January 12, 2026	11,120	11,110	11,110	11,120	11,010	13,620
January 09, 2026	11,090	11,120	11,120	11,150	11,030	8,026
January 08, 2026	11,270	11,090	11,090	11,270	11,050	12,236
January 07, 2026	11,060	11,270	11,270	11,290	10,950	42,420
January 06, 2026	11,240	11,060	11,060	11,240	11,000	25,788
January 05, 2026	11,210	11,210	11,210	11,230	11,080	14,942
January 02, 2026	11,110	11,250	11,250	11,330	11,110	7,706
December 30, 2025	11,220	11,200	11,200	11,290	11,100	4,337
December 29, 2025	11,210	11,200	11,200	11,430	10,750	6,712
December 26, 2025	11,400	11,300	11,300	11,430	11,280	8,259
December 24, 2025	11,490	11,400	11,400	11,490	11,340	6,734
December 23, 2025	11,720	11,490	11,490	11,720	11,390	15,797
December 22, 2025	11,270	11,540	11,540	12,110	11,270	50,257
December 19, 2025	11,200	11,350	11,350	11,400	11,200	13,462
December 18, 2025	11,380	11,270	11,270	11,380	11,200	14,889
December 17, 2025	11,320	11,380	11,380	11,400	11,200	12,952
December 16, 2025	11,490	11,320	11,320	11,490	11,250	20,340
December 15, 2025	11,480	11,430	11,430	11,480	11,360	9,605
December 12, 2025	11,500	11,490	11,490	11,550	11,380	52,526
December 11, 2025	11,980	12,020	12,020	12,140	11,800	23,884
December 10, 2025	12,040	11,880	11,880	12,040	11,880	7,671
December 09, 2025	11,930	12,070	12,070	12,090	11,930	11,455
December 08, 2025	11,900	11,990	11,990	12,050	11,810	19,553
December 05, 2025	11,900	11,860	11,860	11,920	11,800	4,489
December 04, 2025	11,810	11,890	11,890	11,900	11,780	7,867
December 03, 2025	11,930	11,820	11,820	11,930	11,760	10,219
December 02, 2025	11,930	11,840	11,840	11,930	11,730	5,582
December 01, 2025	11,900	11,850	11,850	11,980	11,800	9,845
November 28, 2025	11,840	11,900	11,900	12,150	11,700	26,018
November 27, 2025	11,750	11,720	11,720	11,820	11,700	9,620
November 26, 2025	11,600	11,660	11,660	11,840	11,600	14,910
November 25, 2025	11,640	11,590	11,590	11,860	11,590	7,117
November 24, 2025	11,650	11,730	11,730	11,860	11,650	14,123
November 21, 2025	11,670	11,700	11,700	11,850	11,500	11,862
November 20, 2025	11,740	11,740	11,740	11,800	11,510	6,629
November 19, 2025	11,510	11,550	11,550	11,740	11,300	7,334
November 18, 2025	11,840	11,560	11,560	11,850	11,530	7,489
November 17, 2025	11,710	11,850	11,850	11,920	11,710	18,510
November 14, 2025	11,900	11,790	11,790	11,900	11,690	10,084
November 13, 2025	11,710	11,800	11,800	12,020	11,650	29,741
November 12, 2025	11,380	11,710	11,710	11,730	11,380	11,923
November 11, 2025	11,480	11,390	11,390	11,580	11,350	17,484
November 10, 2025	11,370	11,480	11,480	11,570	11,370	9,542
November 07, 2025	11,340	11,420	11,420	11,430	11,290	11,025
November 06, 2025	11,260	11,420	11,420	11,430	11,160	13,873
November 05, 2025	11,340	11,130	11,130	11,340	11,090	17,830
November 04, 2025	11,250	11,250	11,250	11,400	11,210	12,145
November 03, 2025	11,400	11,250	11,250	11,400	11,210	21,334
October 31, 2025	11,370	11,400	11,400	11,520	11,340	11,345
October 30, 2025	11,510	11,370	11,370	11,550	11,360	14,780
October 29, 2025	11,620	11,550	11,550	11,620	11,450	18,051
October 28, 2025	11,640	11,570	11,570	11,640	11,530	8,930
October 27, 2025	11,550	11,590	11,590	11,600	11,530	9,665
October 24, 2025	11,600	11,550	11,550	11,680	11,540	11,857
October 23, 2025	11,690	11,600	11,600	11,770	11,560	10,890
October 22, 2025	11,620	11,660	11,660	11,660	11,510	11,133
October 21, 2025	11,570	11,600	11,600	11,700	11,520	15,685
October 20, 2025	11,620	11,600	11,600	11,640	11,500	10,295

HANDOK Inc. (002390.KS) KSC