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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11,800	11,830	11,830	11,970	11,650	23,262
September 25, 2025	11,670	11,600	11,600	11,680	11,580	6,761
September 24, 2025	11,640	11,690	11,690	11,830	11,590	16,176
September 23, 2025	11,760	11,690	11,690	11,820	11,650	14,626
September 22, 2025	11,660	11,760	11,760	11,790	11,620	9,285
September 19, 2025	11,680	11,670	11,670	11,690	11,610	5,560
September 18, 2025	11,550	11,650	11,650	11,720	11,540	15,880
September 17, 2025	11,610	11,550	11,550	11,610	11,530	4,961
September 16, 2025	11,700	11,620	11,620	11,700	11,490	31,406
September 15, 2025	11,770	11,700	11,700	11,770	11,600	24,598
September 12, 2025	11,740	11,770	11,770	11,790	11,690	27,469
September 11, 2025	11,900	11,740	11,740	12,490	11,550	59,494
September 10, 2025	11,880	11,850	11,850	11,910	11,750	10,740
September 09, 2025	11,920	11,780	11,780	12,050	11,730	11,649
September 08, 2025	11,810	11,800	11,800	11,950	11,780	15,136
September 05, 2025	11,840	11,790	11,790	12,900	11,690	77,427
September 04, 2025	11,780	11,830	11,830	11,870	11,700	10,908
September 03, 2025	11,840	11,770	11,770	12,500	11,690	22,804
September 02, 2025	11,760	11,680	11,680	11,760	11,500	11,426
September 01, 2025	11,790	11,670	11,670	11,990	11,510	20,159
August 29, 2025	11,800	11,760	11,760	11,900	11,710	9,108
August 28, 2025	11,950	11,850	11,850	11,950	11,770	7,201
August 27, 2025	11,970	11,950	11,950	12,010	11,840	3,867
August 26, 2025	12,100	11,950	11,950	12,100	11,930	5,524
August 25, 2025	12,060	12,070	12,070	12,130	11,970	7,760
August 22, 2025	12,010	11,990	11,990	12,170	11,930	7,687
August 21, 2025	12,080	12,010	12,010	12,160	12,010	5,413
August 20, 2025	12,150	12,120	12,120	12,180	11,880	15,793
August 19, 2025	12,100	12,120	12,120	12,190	12,010	14,286
August 18, 2025	12,360	12,120	12,120	12,460	12,030	8,943
August 14, 2025	12,200	12,360	12,360	12,540	12,200	14,671
August 13, 2025	12,120	12,310	12,310	12,400	12,000	23,421
August 12, 2025	11,940	12,030	12,030	12,070	11,920	6,130
August 11, 2025	11,920	12,020	12,020	12,110	11,855	8,890
August 08, 2025	11,720	11,970	11,970	12,030	11,720	15,251
August 07, 2025	11,910	11,800	11,800	11,910	11,760	1,841
August 06, 2025	11,770	11,800	11,800	11,860	11,610	4,033
August 05, 2025	11,770	11,750	11,750	11,840	11,720	3,798
August 04, 2025	11,600	11,600	11,600	11,720	11,520	5,942
August 01, 2025	11,770	11,600	11,600	11,850	11,550	17,078
July 31, 2025	11,820	11,850	11,850	11,910	11,770	7,760
July 30, 2025	11,850	11,870	11,870	13,460	11,610	283,444
July 29, 2025	11,750	11,770	11,770	11,950	11,600	11,543
July 28, 2025	12,050	11,770	11,770	12,070	11,600	11,395
July 25, 2025	12,050	12,050	12,050	12,080	11,920	10,399
July 24, 2025	12,190	12,140	12,140	12,230	11,980	12,893
July 23, 2025	12,040	12,200	12,200	12,350	11,870	14,741
July 22, 2025	12,060	12,040	12,040	12,150	11,800	16,275
July 21, 2025	12,200	12,050	12,050	12,380	11,990	15,835
July 18, 2025	12,240	12,200	12,200	12,420	11,850	20,601
July 17, 2025	11,900	12,370	12,370	13,080	11,820	170,891
July 16, 2025	11,960	11,900	11,900	11,990	11,800	7,359
July 15, 2025	11,900	11,900	11,900	11,910	11,800	6,995
July 14, 2025	11,770	11,910	11,910	11,920	11,740	9,341
July 11, 2025	11,850	11,790	11,790	11,850	11,680	7,187
July 10, 2025	11,770	11,840	11,840	11,850	11,730	8,120
July 09, 2025	11,680	11,750	11,750	11,770	11,630	5,267
July 08, 2025	11,690	11,660	11,660	11,720	11,610	4,811
July 07, 2025	11,660	11,700	11,700	11,740	11,580	3,356
July 04, 2025	11,820	11,750	11,750	11,830	11,700	7,662

HANDOK Inc. (002390.KS) KSC