Hankook Tire Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 15,300.00 | 15,430.00 | 15,120.00 | 15,350.00 | 13,607.93 | 28,522 |
| 2024-07-23 | 15,400.00 | 15,590.00 | 15,350.00 | 15,350.00 | 13,607.93 | 25,957 |
| 2024-07-22 | 15,560.00 | 15,560.00 | 15,400.00 | 15,400.00 | 13,652.26 | 24,738 |
| 2024-07-19 | 15,620.00 | 15,700.00 | 15,480.00 | 15,570.00 | 13,802.97 | 35,005 |
| 2024-07-18 | 15,600.00 | 15,700.00 | 15,460.00 | 15,700.00 | 13,918.21 | 46,218 |
| 2024-07-17 | 15,650.00 | 15,690.00 | 15,560.00 | 15,600.00 | 13,829.56 | 27,064 |
| 2024-07-16 | 15,610.00 | 15,630.00 | 15,450.00 | 15,600.00 | 13,829.56 | 23,621 |
| 2024-07-15 | 15,540.00 | 15,710.00 | 15,500.00 | 15,510.00 | 13,749.78 | 30,269 |
| 2024-07-12 | 15,500.00 | 15,540.00 | 15,250.00 | 15,510.00 | 13,749.78 | 51,459 |
| 2024-07-11 | 15,680.00 | 15,680.00 | 15,400.00 | 15,500.00 | 13,740.91 | 42,533 |
| 2024-07-10 | 15,700.00 | 15,740.00 | 15,500.00 | 15,530.00 | 13,767.51 | 39,644 |
| 2024-07-09 | 15,790.00 | 15,790.00 | 15,600.00 | 15,700.00 | 13,918.21 | 27,608 |
| 2024-07-08 | 15,710.00 | 15,840.00 | 15,630.00 | 15,660.00 | 13,882.75 | 44,935 |
| 2024-07-05 | 15,510.00 | 15,980.00 | 15,500.00 | 15,720.00 | 13,935.94 | 108,946 |
| 2024-07-04 | 15,230.00 | 15,440.00 | 15,140.00 | 15,440.00 | 13,687.72 | 79,727 |
| 2024-07-03 | 15,130.00 | 15,290.00 | 15,080.00 | 15,120.00 | 13,404.04 | 50,655 |
| 2024-07-02 | 15,240.00 | 15,390.00 | 15,120.00 | 15,130.00 | 13,412.90 | 48,036 |
| 2024-07-01 | 15,200.00 | 15,400.00 | 15,100.00 | 15,370.00 | 13,625.66 | 40,248 |
| 2024-06-28 | 15,250.00 | 15,410.00 | 14,860.00 | 15,210.00 | 13,483.82 | 32,528 |
| 2024-06-27 | 15,410.00 | 15,440.00 | 15,100.00 | 15,250.00 | 13,519.28 | 39,692 |
| 2024-06-26 | 15,190.00 | 15,590.00 | 15,190.00 | 15,450.00 | 13,696.58 | 96,739 |
| 2024-06-25 | 15,060.00 | 15,290.00 | 15,050.00 | 15,170.00 | 13,448.36 | 34,244 |
| 2024-06-24 | 15,390.00 | 15,440.00 | 15,090.00 | 15,110.00 | 13,395.17 | 42,045 |
| 2024-06-21 | 15,490.00 | 15,500.00 | 15,220.00 | 15,390.00 | 13,643.39 | 45,234 |
| 2024-06-20 | 15,210.00 | 15,490.00 | 15,160.00 | 15,490.00 | 13,732.05 | 50,946 |
| 2024-06-19 | 15,200.00 | 15,240.00 | 15,080.00 | 15,210.00 | 13,483.82 | 67,999 |
| 2024-06-18 | 15,170.00 | 15,180.00 | 14,990.00 | 15,070.00 | 13,359.71 | 29,238 |
| 2024-06-17 | 15,030.00 | 15,180.00 | 14,990.00 | 15,050.00 | 13,341.98 | 43,670 |
| 2024-06-14 | 14,900.00 | 15,120.00 | 14,760.00 | 15,120.00 | 13,404.04 | 74,631 |
| 2024-06-13 | 14,780.00 | 15,150.00 | 14,780.00 | 14,930.00 | 13,235.60 | 99,513 |
| 2024-06-12 | 15,050.00 | 15,220.00 | 14,720.00 | 14,780.00 | 13,102.62 | 163,635 |
| 2024-06-11 | 15,380.00 | 15,480.00 | 15,080.00 | 15,120.00 | 13,404.04 | 54,964 |
| 2024-06-10 | 15,350.00 | 15,500.00 | 15,230.00 | 15,400.00 | 13,652.26 | 54,537 |
| 2024-06-07 | 15,150.00 | 15,480.00 | 15,150.00 | 15,380.00 | 13,634.53 | 59,793 |
| 2024-06-05 | 15,100.00 | 15,290.00 | 15,100.00 | 15,230.00 | 13,501.55 | 38,318 |
| 2024-06-04 | 15,150.00 | 15,320.00 | 15,080.00 | 15,130.00 | 13,412.90 | 56,222 |
| 2024-06-03 | 15,130.00 | 15,300.00 | 15,060.00 | 15,300.00 | 13,563.61 | 49,149 |
| 2024-05-31 | 14,980.00 | 15,130.00 | 14,910.00 | 15,130.00 | 13,412.90 | 68,390 |
| 2024-05-30 | 14,900.00 | 15,060.00 | 14,830.00 | 14,870.00 | 13,182.41 | 45,197 |
| 2024-05-29 | 15,120.00 | 15,150.00 | 14,980.00 | 14,980.00 | 13,279.92 | 81,690 |
| 2024-05-28 | 15,150.00 | 15,280.00 | 15,110.00 | 15,220.00 | 13,492.69 | 32,267 |
| 2024-05-27 | 15,180.00 | 15,220.00 | 15,040.00 | 15,160.00 | 13,439.50 | 52,995 |
| 2024-05-24 | 15,130.00 | 15,210.00 | 15,000.00 | 15,090.00 | 13,377.44 | 98,683 |
| 2024-05-23 | 15,110.00 | 15,240.00 | 15,070.00 | 15,160.00 | 13,439.50 | 36,908 |
| 2024-05-22 | 15,030.00 | 15,220.00 | 15,010.00 | 15,190.00 | 13,466.09 | 47,960 |
| 2024-05-21 | 15,000.00 | 15,130.00 | 14,920.00 | 15,090.00 | 13,377.44 | 44,258 |
| 2024-05-20 | 15,100.00 | 15,180.00 | 15,030.00 | 15,050.00 | 13,341.98 | 77,613 |
| 2024-05-17 | 15,060.00 | 15,060.00 | 14,940.00 | 14,960.00 | 13,262.19 | 47,693 |
| 2024-05-16 | 15,160.00 | 15,180.00 | 14,960.00 | 14,980.00 | 13,279.92 | 72,175 |
| 2024-05-14 | 14,850.00 | 15,100.00 | 14,790.00 | 15,020.00 | 13,315.39 | 101,643 |
| 2024-05-13 | 14,820.00 | 14,930.00 | 14,810.00 | 14,840.00 | 13,155.81 | 84,039 |
| 2024-05-10 | 14,890.00 | 14,940.00 | 14,700.00 | 14,790.00 | 13,111.49 | 129,744 |
| 2024-05-09 | 14,830.00 | 14,990.00 | 14,760.00 | 14,800.00 | 13,120.35 | 137,019 |
| 2024-05-08 | 15,060.00 | 15,060.00 | 14,800.00 | 14,900.00 | 13,209.00 | 150,974 |
| 2024-05-07 | 16,070.00 | 16,190.00 | 14,600.00 | 14,980.00 | 13,279.92 | 554,820 |
| 2024-05-03 | 16,530.00 | 16,570.00 | 15,980.00 | 16,100.00 | 14,272.82 | 179,773 |
| 2024-05-02 | 17,030.00 | 17,650.00 | 16,200.00 | 16,310.00 | 14,458.98 | 342,747 |
| 2024-04-30 | 16,050.00 | 16,310.00 | 15,910.00 | 16,200.00 | 14,361.47 | 100,758 |
| 2024-04-29 | 15,660.00 | 15,940.00 | 15,450.00 | 15,940.00 | 14,130.97 | 71,276 |
| 2024-04-26 | 15,650.00 | 15,650.00 | 15,000.00 | 15,550.00 | 13,785.24 | 77,534 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-20 | 330.0000 KRW |
| 2026-03-30 | 800.0000 KRW |
| 2025-08-21 | 300.0000 KRW |
| 2025-03-28 | 790.0000 KRW |
| 2024-08-13 | 210.0000 KRW |
| 2023-12-27 | 700.0000 KRW |
| 2022-12-28 | 650.0000 KRW |
| 2021-12-29 | 600.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.