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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	15,350	15,040	15,040	15,350	14,970	56,159
October 16, 2025	15,370	15,350	15,350	15,510	15,170	85,934
October 15, 2025	15,060	15,370	15,370	15,570	15,060	253,026
October 14, 2025	15,370	15,060	15,060	15,420	14,920	139,163
October 13, 2025	15,220	15,300	15,300	15,350	15,060	52,623
October 10, 2025	15,370	15,370	15,370	15,380	15,160	45,734
October 02, 2025	15,170	15,190	15,190	15,310	15,140	48,009
October 01, 2025	15,160	15,170	15,170	15,260	15,100	22,482
September 30, 2025	15,100	15,160	15,160	15,260	15,100	31,024
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

HANDSOME Corp. (020000.KS) KSC