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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	15,300	15,250	15,250	15,350	15,190	19,141
September 26, 2025	15,570	15,200	15,200	15,570	15,100	44,756
September 25, 2025	15,390	15,490	15,490	15,530	15,190	46,753
September 24, 2025	15,500	15,270	15,270	15,500	15,190	38,001
September 23, 2025	15,520	15,500	15,500	15,660	15,410	30,871
September 22, 2025	15,600	15,470	15,470	15,600	15,450	23,993
September 19, 2025	15,680	15,590	15,590	15,720	15,550	87,359
September 18, 2025	15,640	15,620	15,620	15,790	15,570	51,721
September 17, 2025	15,450	15,640	15,640	15,650	15,380	58,398
September 16, 2025	15,390	15,450	15,450	15,560	15,340	24,241
September 15, 2025	15,270	15,390	15,390	15,440	15,260	27,347
September 12, 2025	15,280	15,310	15,310	15,340	15,240	22,648
September 11, 2025	15,400	15,250	15,250	15,440	15,240	31,040
September 10, 2025	15,390	15,390	15,390	15,450	15,310	32,417
September 09, 2025	15,190	15,390	15,390	15,400	15,190	23,421
September 08, 2025	15,310	15,220	15,220	15,380	15,160	37,836
September 05, 2025	15,250	15,310	15,310	15,370	15,250	27,902
September 04, 2025	15,020	15,300	15,300	15,310	15,000	35,263
September 03, 2025	14,830	15,020	15,020	15,050	14,800	24,067
September 02, 2025	14,930	14,880	14,880	15,010	14,800	25,793
September 01, 2025	15,050	14,930	14,930	15,070	14,890	27,693
August 29, 2025	15,130	15,060	15,060	15,180	15,020	34,864
August 28, 2025	14,930	15,120	15,120	15,130	14,850	34,120
August 27, 2025	15,040	14,900	14,900	15,060	14,790	37,532
August 26, 2025	14,800	15,000	15,000	15,250	14,760	37,927
August 25, 2025	14,760	14,790	14,790	14,880	14,730	31,090
August 22, 2025	14,800	14,740	14,740	14,980	14,660	58,543
August 21, 2025	14,740	14,800	14,800	14,950	14,740	27,196
August 20, 2025	14,660	14,740	14,740	14,750	14,510	49,207
August 19, 2025	14,930	14,740	14,740	14,930	14,670	46,916
August 18, 2025	15,090	14,840	14,840	15,090	14,770	66,131
August 14, 2025	15,210	15,090	15,090	15,230	15,060	38,900
August 13, 2025	15,380	15,180	15,180	15,400	15,120	48,774
August 12, 2025	15,460	15,330	15,330	15,500	15,300	35,330
August 11, 2025	15,560	15,430	15,430	15,560	15,370	50,822
August 08, 2025	15,530	15,520	15,520	15,750	15,480	52,561
August 07, 2025	15,630	15,520	15,520	15,640	15,440	58,252
August 06, 2025	15,450	15,620	15,620	15,700	15,320	46,427
August 05, 2025	15,730	15,500	15,500	15,870	15,430	72,014
August 04, 2025	15,750	15,730	15,730	15,920	15,560	52,456
August 01, 2025	16,320	15,720	15,720	16,320	15,690	81,926
July 31, 2025	16,270	16,320	16,320	16,420	16,160	26,781
July 30, 2025	16,200	16,270	16,270	16,360	16,170	22,750
July 29, 2025	16,180	16,200	16,200	16,200	16,020	53,941
July 28, 2025	16,750	16,170	16,170	16,750	16,130	91,238
July 25, 2025	16,690	16,730	16,730	16,790	16,570	40,342
July 24, 2025	16,960	16,610	16,610	17,050	16,520	85,966
July 23, 2025	17,050	16,960	16,960	17,120	16,780	38,706
July 22, 2025	17,310	17,050	17,050	17,530	16,950	56,184
July 21, 2025	17,440	17,450	17,450	17,510	17,270	31,796
July 18, 2025	17,600	17,440	17,440	17,630	17,240	50,641
July 17, 2025	17,600	17,530	17,530	17,620	17,400	36,608
July 16, 2025	17,900	17,600	17,600	18,040	17,590	119,736
July 15, 2025	17,980	17,840	17,840	17,980	17,580	78,877
July 14, 2025	17,800	17,980	17,980	18,150	17,640	137,089
July 11, 2025	17,360	17,800	17,800	17,870	17,280	118,728
July 10, 2025	17,290	17,360	17,360	17,470	17,070	60,863
July 09, 2025	16,990	17,190	17,190	17,330	16,880	91,429
July 08, 2025	16,930	16,990	16,990	17,080	16,860	33,218
July 07, 2025	16,850	16,920	16,920	17,140	16,810	47,248

HANDSOME Corp. (020000.KS) KSC