HANDSOME Corp. - 020000.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	14,860	14,930	14,930	14,950	14,730	69,978
January 13, 2026	15,040	14,850	14,850	15,040	14,780	115,781
January 12, 2026	14,930	14,980	14,980	15,090	14,790	112,065
January 09, 2026	15,000	14,990	14,990	15,170	14,930	46,569
January 08, 2026	15,450	14,970	14,970	15,460	14,970	113,648
January 07, 2026	15,400	15,440	15,440	15,470	15,290	48,259
January 06, 2026	15,420	15,350	15,350	15,430	15,210	78,004
January 05, 2026	15,570	15,350	15,350	15,570	15,270	83,442
January 02, 2026	15,940	15,500	15,500	15,940	15,400	71,021
December 30, 2025	16,060	16,000	16,000	16,100	15,870	53,041
December 29, 2025	16,080	16,030	16,030	16,150	15,920	59,698
December 26, 2025	16,380	16,140	16,140	16,500	16,120	91,302
December 24, 2025	16,450	16,370	16,370	16,520	16,250	51,719
December 23, 2025	16,420	16,380	16,380	16,480	16,290	58,949
December 22, 2025	16,240	16,380	16,380	16,400	16,100	68,044
December 19, 2025	16,470	16,160	16,160	16,480	16,160	110,280
December 18, 2025	16,450	16,470	16,470	16,770	16,370	126,912
December 17, 2025	15,920	16,570	16,570	16,770	15,860	252,342
December 16, 2025	16,010	15,830	15,830	16,010	15,750	44,419
December 15, 2025	15,800	16,010	16,010	16,060	15,680	97,649
December 12, 2025	15,700	15,850	15,850	15,990	15,500	29,865
December 11, 2025	15,660	15,690	15,690	15,800	15,570	44,562
December 10, 2025	15,660	15,660	15,660	15,660	15,490	28,716
December 09, 2025	15,710	15,690	15,690	15,710	15,560	26,000
December 08, 2025	15,970	15,710	15,710	15,990	15,580	76,490
December 05, 2025	16,300	15,930	15,930	16,300	15,910	59,034
December 04, 2025	16,500	16,300	16,300	16,540	16,220	52,365
December 03, 2025	16,190	16,540	16,540	16,660	16,060	183,354
December 02, 2025	15,720	16,180	16,180	16,370	15,560	249,125
December 01, 2025	15,570	15,600	15,600	15,740	15,560	64,691
November 28, 2025	15,590	15,570	15,570	15,650	15,470	43,983
November 27, 2025	15,680	15,590	15,590	15,830	15,490	36,460
November 26, 2025	15,700	15,680	15,680	15,800	15,620	38,058
November 25, 2025	15,650	15,690	15,690	15,800	15,550	68,344
November 24, 2025	16,140	15,650	15,650	16,170	15,650	93,485
November 21, 2025	15,730	16,140	16,140	16,160	15,580	157,920
November 20, 2025	15,590	15,910	15,910	16,030	15,450	77,143
November 19, 2025	15,610	15,550	15,550	15,680	15,400	65,502
November 18, 2025	15,920	15,610	15,610	15,920	15,520	144,938
November 17, 2025	15,940	15,920	15,920	16,160	15,700	149,445
November 14, 2025	15,890	15,930	15,930	16,220	15,700	146,011
November 13, 2025	15,780	15,940	15,940	16,060	15,690	136,928
November 12, 2025	15,380	15,780	15,780	15,800	15,360	133,382
November 11, 2025	15,350	15,400	15,400	15,660	15,240	115,743
November 10, 2025	15,000	15,360	15,360	15,400	14,990	131,310
November 07, 2025	14,960	14,990	14,990	15,200	14,810	104,177
November 06, 2025	14,550	15,090	15,090	15,280	14,550	180,099
November 05, 2025	14,550	14,550	14,550	14,600	14,180	105,777
November 04, 2025	14,390	14,550	14,550	14,610	14,290	112,626
November 03, 2025	14,670	14,350	14,350	14,680	14,300	146,678
October 31, 2025	14,760	14,670	14,670	14,850	14,530	100,976
October 30, 2025	14,790	14,750	14,750	14,820	14,660	71,641
October 29, 2025	14,980	14,720	14,720	14,980	14,700	104,448
October 28, 2025	14,980	14,940	14,940	15,030	14,830	65,689
October 27, 2025	14,960	14,980	14,980	15,050	14,800	64,225
October 24, 2025	15,000	14,950	14,950	15,020	14,840	75,638
October 23, 2025	15,090	14,980	14,980	15,140	14,960	42,149
October 22, 2025	15,050	15,100	15,100	15,110	14,850	74,899
October 21, 2025	15,070	15,050	15,050	15,160	14,910	85,105
October 20, 2025	15,030	15,130	15,130	15,130	14,810	99,465

HANDSOME Corp. (020000.KS) KSC