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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21,000	21,050	21,050	21,450	20,650	102,139
February 19, 2026	21,050	21,000	21,000	21,200	20,400	164,747
February 13, 2026	21,100	21,050	21,050	21,250	20,350	92,258
February 12, 2026	22,050	21,050	21,050	22,050	20,750	197,862
February 11, 2026	20,800	22,150	22,150	22,250	20,800	434,467
February 10, 2026	19,000	21,200	21,200	21,450	18,930	840,691
February 09, 2026	18,550	18,250	18,250	19,360	17,620	388,977
February 06, 2026	18,510	18,550	18,550	18,830	18,100	95,920
February 05, 2026	18,980	19,150	19,150	19,440	18,880	256,952
February 04, 2026	18,150	19,050	19,050	19,170	17,950	251,152
February 03, 2026	18,550	18,150	18,150	18,600	17,900	93,370
February 02, 2026	17,890	18,330	18,330	18,830	17,890	209,962
January 30, 2026	17,490	18,590	18,590	18,730	17,290	365,965
January 29, 2026	16,750	17,600	17,600	17,650	16,610	301,269
January 28, 2026	15,340	17,100	17,100	17,180	15,340	690,178
January 27, 2026	15,450	15,340	15,340	15,750	15,160	162,467
January 26, 2026	15,610	15,450	15,450	15,630	15,260	111,236
January 23, 2026	15,170	15,520	15,520	15,540	15,170	127,493
January 22, 2026	15,100	15,170	15,170	15,270	15,020	89,669
January 21, 2026	15,010	15,040	15,040	15,070	14,810	72,068
January 20, 2026	14,840	15,010	15,010	15,080	14,780	37,934
January 19, 2026	14,950	14,860	14,860	15,020	14,770	125,079
January 16, 2026	14,950	14,940	14,940	15,150	14,880	104,785
January 15, 2026	14,950	14,950	14,950	15,020	14,830	97,812
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

HANDSOME Corp. (020000.KS) KSC