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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	17,140	16,850	16,850	17,210	16,770	70,394
July 03, 2025	17,300	17,130	17,130	17,360	17,070	73,251
July 02, 2025	17,190	17,240	17,240	17,250	16,920	38,706
July 01, 2025	16,800	17,180	17,180	17,430	16,800	122,472
June 30, 2025	16,840	16,840	16,840	17,030	16,800	51,743
June 27, 2025	16,860	16,840	16,840	17,030	16,610	50,832
June 26, 2025	17,250	16,840	16,840	17,310	16,610	74,078
June 25, 2025	17,400	17,310	17,310	17,420	17,200	41,751
June 24, 2025	17,450	17,390	17,390	17,480	17,200	74,305
June 23, 2025	17,120	17,200	17,200	17,570	17,040	134,947
June 20, 2025	17,260	17,210	17,210	18,160	17,170	290,437
June 19, 2025	16,980	17,250	17,250	17,250	16,910	72,988
June 18, 2025	16,770	17,010	17,010	17,380	16,590	88,460
June 17, 2025	16,850	16,770	16,770	16,910	16,570	66,045
June 16, 2025	16,600	16,840	16,840	16,850	16,400	52,805
June 13, 2025	17,110	16,600	16,600	17,140	16,510	118,381
June 12, 2025	16,980	17,110	17,110	17,460	16,910	180,195
June 11, 2025	16,800	16,980	16,980	17,210	16,750	72,970
June 10, 2025	16,790	16,800	16,800	17,090	16,640	73,940
June 09, 2025	16,740	16,790	16,790	17,080	16,680	105,221
June 05, 2025	16,770	16,640	16,640	16,810	16,470	80,003
June 04, 2025	16,100	16,780	16,770	16,820	16,000	227,734
June 02, 2025	16,120	16,030	16,030	16,370	15,880	80,522
May 30, 2025	16,100	16,110	16,110	16,430	16,060	132,533
May 29, 2025	15,540	16,100	16,100	16,180	15,530	172,645
May 28, 2025	15,580	15,590	15,590	15,690	15,500	77,801
May 27, 2025	15,580	15,580	15,580	15,810	15,400	74,319
May 26, 2025	15,850	15,650	15,650	15,860	15,550	58,239
May 23, 2025	15,800	15,870	15,870	16,070	15,640	69,819

HANDSOME Corp. (020000.KS) KSC