Hankook Tire Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 15,610.00 | 15,760.00 | 15,480.00 | 15,480.00 | 13,723.18 | 48,447 |
| 2024-04-24 | 15,570.00 | 15,840.00 | 15,480.00 | 15,800.00 | 14,006.86 | 59,545 |
| 2024-04-23 | 15,410.00 | 15,720.00 | 15,410.00 | 15,570.00 | 13,802.97 | 43,765 |
| 2024-04-22 | 15,130.00 | 15,570.00 | 15,060.00 | 15,500.00 | 13,740.91 | 66,954 |
| 2024-04-19 | 15,520.00 | 15,620.00 | 14,610.00 | 14,910.00 | 13,217.87 | 240,063 |
| 2024-04-18 | 15,500.00 | 15,800.00 | 15,460.00 | 15,770.00 | 13,980.27 | 68,357 |
| 2024-04-17 | 15,590.00 | 15,750.00 | 15,510.00 | 15,520.00 | 13,758.64 | 77,627 |
| 2024-04-16 | 15,490.00 | 15,910.00 | 15,490.00 | 15,740.00 | 13,953.67 | 80,711 |
| 2024-04-15 | 15,900.00 | 16,000.00 | 15,520.00 | 15,920.00 | 14,113.24 | 66,607 |
| 2024-04-12 | 16,300.00 | 16,350.00 | 15,990.00 | 15,990.00 | 14,175.30 | 53,822 |
| 2024-04-11 | 15,980.00 | 16,600.00 | 15,760.00 | 16,350.00 | 14,494.44 | 131,122 |
| 2024-04-09 | 16,000.00 | 16,290.00 | 15,920.00 | 16,260.00 | 14,414.66 | 53,227 |
| 2024-04-08 | 16,580.00 | 16,580.00 | 15,950.00 | 15,950.00 | 14,139.84 | 105,608 |
| 2024-04-05 | 16,770.00 | 17,320.00 | 16,530.00 | 16,540.00 | 14,662.88 | 85,264 |
| 2024-04-04 | 16,170.00 | 17,320.00 | 16,110.00 | 16,650.00 | 14,760.40 | 157,670 |
| 2024-04-03 | 16,310.00 | 17,140.00 | 16,070.00 | 16,090.00 | 14,263.95 | 162,141 |
| 2024-04-02 | 15,560.00 | 16,540.00 | 15,330.00 | 16,450.00 | 14,583.09 | 243,635 |
| 2024-04-01 | 16,130.00 | 16,130.00 | 15,610.00 | 15,650.00 | 13,873.89 | 102,310 |
| 2024-03-29 | 16,130.00 | 16,250.00 | 15,990.00 | 15,990.00 | 14,175.30 | 69,054 |
| 2024-03-28 | 16,330.00 | 16,330.00 | 16,070.00 | 16,130.00 | 14,299.41 | 55,042 |
| 2024-03-27 | 16,120.00 | 16,500.00 | 16,120.00 | 16,370.00 | 14,512.17 | 60,754 |
| 2024-03-26 | 15,970.00 | 16,500.00 | 15,970.00 | 16,230.00 | 14,388.06 | 99,791 |
| 2024-03-25 | 16,190.00 | 16,340.00 | 15,970.00 | 15,970.00 | 14,157.57 | 50,963 |
| 2024-03-22 | 15,910.00 | 16,250.00 | 15,900.00 | 16,170.00 | 14,334.87 | 86,979 |
| 2024-03-21 | 15,820.00 | 16,040.00 | 15,740.00 | 15,990.00 | 14,175.30 | 104,098 |
| 2024-03-20 | 15,950.00 | 16,010.00 | 15,730.00 | 15,820.00 | 14,024.59 | 81,855 |
| 2024-03-19 | 15,850.00 | 16,030.00 | 15,710.00 | 15,800.00 | 14,006.86 | 82,254 |
| 2024-03-18 | 16,410.00 | 16,730.00 | 15,820.00 | 15,900.00 | 14,095.51 | 196,651 |
| 2024-03-15 | 16,830.00 | 17,040.00 | 16,350.00 | 16,350.00 | 14,494.44 | 175,537 |
| 2024-03-14 | 17,180.00 | 17,180.00 | 16,700.00 | 16,780.00 | 14,875.64 | 130,063 |
| 2024-03-13 | 17,410.00 | 17,440.00 | 17,000.00 | 17,080.00 | 15,141.60 | 44,864 |
| 2024-03-12 | 17,290.00 | 17,300.00 | 16,910.00 | 17,240.00 | 15,283.44 | 48,901 |
| 2024-03-11 | 17,250.00 | 17,460.00 | 17,110.00 | 17,120.00 | 15,177.06 | 43,067 |
| 2024-03-08 | 17,540.00 | 17,650.00 | 17,300.00 | 17,390.00 | 15,416.41 | 86,969 |
| 2024-03-07 | 17,450.00 | 17,640.00 | 17,420.00 | 17,440.00 | 15,460.74 | 62,559 |
| 2024-03-06 | 17,300.00 | 17,670.00 | 17,280.00 | 17,560.00 | 15,567.12 | 87,863 |
| 2024-03-05 | 17,100.00 | 17,550.00 | 17,100.00 | 17,350.00 | 15,380.95 | 99,543 |
| 2024-03-04 | 17,100.00 | 17,590.00 | 16,930.00 | 17,220.00 | 15,265.71 | 100,830 |
| 2024-02-29 | 17,120.00 | 17,330.00 | 16,910.00 | 17,020.00 | 15,088.41 | 135,139 |
| 2024-02-28 | 16,910.00 | 17,290.00 | 16,710.00 | 17,290.00 | 15,327.76 | 58,111 |
| 2024-02-27 | 17,460.00 | 17,460.00 | 16,780.00 | 16,850.00 | 14,937.70 | 75,308 |
| 2024-02-26 | 17,590.00 | 17,590.00 | 17,040.00 | 17,350.00 | 15,380.95 | 76,287 |
| 2024-02-23 | 17,500.00 | 17,730.00 | 17,350.00 | 17,480.00 | 15,496.20 | 68,150 |
| 2024-02-22 | 17,730.00 | 17,740.00 | 17,220.00 | 17,500.00 | 15,513.93 | 103,885 |
| 2024-02-21 | 18,110.00 | 18,280.00 | 17,370.00 | 17,560.00 | 15,567.12 | 153,519 |
| 2024-02-20 | 17,630.00 | 18,390.00 | 17,600.00 | 18,100.00 | 16,045.84 | 273,021 |
| 2024-02-19 | 17,510.00 | 17,760.00 | 17,470.00 | 17,650.00 | 15,646.91 | 117,472 |
| 2024-02-16 | 17,570.00 | 17,640.00 | 17,110.00 | 17,580.00 | 15,584.85 | 126,133 |
| 2024-02-15 | 17,390.00 | 17,600.00 | 17,270.00 | 17,550.00 | 15,558.26 | 159,519 |
| 2024-02-14 | 17,560.00 | 17,770.00 | 17,210.00 | 17,270.00 | 15,310.03 | 319,607 |
| 2024-02-13 | 19,390.00 | 19,410.00 | 17,550.00 | 17,750.00 | 15,735.56 | 679,905 |
| 2024-02-08 | 19,290.00 | 19,460.00 | 19,000.00 | 19,300.00 | 17,109.65 | 347,551 |
| 2024-02-07 | 18,710.00 | 19,450.00 | 18,710.00 | 19,290.00 | 17,100.78 | 408,669 |
| 2024-02-06 | 18,350.00 | 19,450.00 | 18,110.00 | 18,710.00 | 16,586.61 | 748,827 |
| 2024-02-05 | 19,200.00 | 19,200.00 | 17,290.00 | 18,650.00 | 16,533.42 | 779,533 |
| 2024-02-02 | 18,380.00 | 18,840.00 | 17,940.00 | 18,720.00 | 16,595.47 | 961,970 |
| 2024-02-01 | 16,560.00 | 18,210.00 | 16,320.00 | 17,830.00 | 15,806.48 | 1,595,551 |
| 2024-01-31 | 15,550.00 | 16,790.00 | 15,340.00 | 16,560.00 | 14,680.61 | 839,479 |
| 2024-01-30 | 16,000.00 | 18,080.00 | 15,740.00 | 15,740.00 | 13,953.67 | 2,626,346 |
| 2024-01-29 | 15,580.00 | 15,950.00 | 15,470.00 | 15,810.00 | 14,015.73 | 223,353 |
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.