Hankook Tire Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 15,240.00 | 15,580.00 | 15,140.00 | 15,430.00 | 13,678.85 | 101,103 |
| 2024-01-25 | 15,220.00 | 15,450.00 | 15,180.00 | 15,300.00 | 13,563.61 | 103,711 |
| 2024-01-24 | 15,140.00 | 15,400.00 | 14,950.00 | 15,320.00 | 13,581.34 | 157,150 |
| 2024-01-23 | 15,140.00 | 15,390.00 | 14,950.00 | 15,140.00 | 13,421.77 | 139,229 |
| 2024-01-22 | 15,350.00 | 15,350.00 | 15,000.00 | 15,030.00 | 13,324.25 | 97,137 |
| 2024-01-19 | 15,010.00 | 15,400.00 | 15,000.00 | 15,220.00 | 13,492.69 | 111,528 |
| 2024-01-18 | 15,050.00 | 15,210.00 | 14,870.00 | 15,070.00 | 13,359.71 | 111,131 |
| 2024-01-17 | 15,260.00 | 15,260.00 | 14,850.00 | 14,900.00 | 13,209.00 | 131,143 |
| 2024-01-16 | 15,350.00 | 15,470.00 | 14,960.00 | 15,190.00 | 13,466.09 | 120,470 |
| 2024-01-15 | 15,230.00 | 15,530.00 | 15,000.00 | 15,470.00 | 13,714.31 | 122,070 |
| 2024-01-12 | 15,320.00 | 15,650.00 | 15,200.00 | 15,230.00 | 13,501.55 | 149,833 |
| 2024-01-11 | 15,690.00 | 15,790.00 | 15,350.00 | 15,400.00 | 13,652.26 | 161,442 |
| 2024-01-10 | 15,130.00 | 15,590.00 | 15,130.00 | 15,590.00 | 13,820.70 | 129,305 |
| 2024-01-09 | 15,470.00 | 15,600.00 | 15,220.00 | 15,270.00 | 13,537.01 | 128,374 |
| 2024-01-08 | 15,170.00 | 15,570.00 | 15,000.00 | 15,400.00 | 13,652.26 | 237,993 |
| 2024-01-05 | 15,110.00 | 15,370.00 | 14,930.00 | 15,000.00 | 13,297.65 | 199,109 |
| 2024-01-04 | 15,420.00 | 15,450.00 | 15,100.00 | 15,110.00 | 13,395.17 | 203,313 |
| 2024-01-03 | 15,300.00 | 15,750.00 | 15,220.00 | 15,320.00 | 13,581.34 | 207,195 |
| 2024-01-02 | 15,530.00 | 15,680.00 | 15,300.00 | 15,360.00 | 13,616.80 | 197,669 |
| 2023-12-28 | 15,370.00 | 15,810.00 | 15,250.00 | 15,600.00 | 13,829.56 | 275,447 |
| 2023-12-27 | 16,700.00 | 16,700.00 | 15,190.00 | 15,330.00 | 13,590.20 | 668,770 |
| 2023-12-26 | 15,860.00 | 16,920.00 | 15,700.00 | 16,800.00 | 14,272.82 | 849,270 |
| 2023-12-22 | 17,000.00 | 17,190.00 | 16,250.00 | 16,380.00 | 13,916.00 | 771,756 |
| 2023-12-21 | 17,730.00 | 18,090.00 | 16,860.00 | 17,110.00 | 14,536.18 | 969,004 |
| 2023-12-20 | 16,960.00 | 18,120.00 | 16,770.00 | 17,700.00 | 15,037.43 | 2,398,221 |
| 2023-12-19 | 17,300.00 | 18,720.00 | 16,400.00 | 17,430.00 | 14,808.05 | 2,916,384 |
| 2023-12-18 | 20,600.00 | 20,600.00 | 17,030.00 | 17,700.00 | 15,037.43 | 9,654,725 |
| 2023-12-15 | 17,990.00 | 18,800.00 | 15,600.00 | 15,850.00 | 13,465.72 | 4,368,709 |
| 2023-12-14 | 21,950.00 | 22,200.00 | 20,500.00 | 21,150.00 | 17,968.46 | 1,327,827 |
| 2023-12-13 | 21,150.00 | 22,500.00 | 20,950.00 | 21,600.00 | 18,350.76 | 831,643 |
| 2023-12-12 | 22,000.00 | 22,000.00 | 21,000.00 | 21,000.00 | 17,841.02 | 515,030 |
| 2023-12-11 | 21,950.00 | 22,800.00 | 21,900.00 | 22,550.00 | 19,157.86 | 758,440 |
| 2023-12-08 | 21,650.00 | 22,700.00 | 21,200.00 | 22,150.00 | 18,818.03 | 2,428,995 |
| 2023-12-07 | 21,000.00 | 23,750.00 | 20,700.00 | 22,100.00 | 18,775.55 | 8,822,945 |
| 2023-12-06 | 21,200.00 | 21,950.00 | 20,350.00 | 20,750.00 | 17,628.63 | 5,154,186 |
| 2023-12-05 | 20,200.00 | 21,850.00 | 19,990.00 | 21,850.00 | 18,563.16 | 6,012,686 |
| 2023-12-04 | 15,710.00 | 16,870.00 | 15,710.00 | 16,820.00 | 14,289.81 | 595,364 |
| 2023-12-01 | 14,760.00 | 15,580.00 | 14,760.00 | 15,420.00 | 13,100.41 | 573,595 |
| 2023-11-30 | 14,300.00 | 14,900.00 | 14,170.00 | 14,610.00 | 12,412.25 | 453,015 |
| 2023-11-29 | 14,140.00 | 14,470.00 | 14,130.00 | 14,180.00 | 12,046.94 | 196,893 |
| 2023-11-28 | 14,140.00 | 14,520.00 | 14,090.00 | 14,220.00 | 12,080.92 | 219,233 |
| 2023-11-27 | 13,590.00 | 14,130.00 | 13,590.00 | 14,080.00 | 11,961.98 | 233,064 |
| 2023-11-24 | 13,210.00 | 13,610.00 | 13,200.00 | 13,590.00 | 11,545.69 | 97,873 |
| 2023-11-23 | 13,080.00 | 13,390.00 | 13,080.00 | 13,270.00 | 11,273.83 | 96,445 |
| 2023-11-22 | 13,020.00 | 13,180.00 | 12,930.00 | 13,150.00 | 11,171.88 | 86,797 |
| 2023-11-21 | 12,870.00 | 13,090.00 | 12,820.00 | 13,090.00 | 11,120.90 | 120,427 |
| 2023-11-20 | 13,000.00 | 13,000.00 | 12,320.00 | 12,840.00 | 10,908.51 | 680,177 |
| 2023-11-17 | 14,400.00 | 14,400.00 | 13,290.00 | 13,330.00 | 11,324.80 | 787,845 |
| 2023-11-16 | 14,430.00 | 14,570.00 | 14,360.00 | 14,500.00 | 12,318.80 | 134,098 |
| 2023-11-15 | 14,490.00 | 14,540.00 | 14,220.00 | 14,450.00 | 12,276.32 | 164,667 |
| 2023-11-14 | 13,980.00 | 14,470.00 | 13,960.00 | 14,330.00 | 12,174.37 | 230,767 |
| 2023-11-13 | 13,980.00 | 14,100.00 | 13,770.00 | 13,980.00 | 11,877.02 | 117,775 |
| 2023-11-10 | 13,730.00 | 14,020.00 | 13,660.00 | 13,980.00 | 11,877.02 | 147,621 |
| 2023-11-09 | 13,750.00 | 13,990.00 | 13,690.00 | 13,840.00 | 11,758.08 | 188,327 |
| 2023-11-08 | 14,260.00 | 14,520.00 | 13,650.00 | 13,770.00 | 11,698.61 | 490,850 |
| 2023-11-07 | 14,150.00 | 14,310.00 | 13,970.00 | 14,260.00 | 12,114.90 | 469,904 |
| 2023-11-06 | 13,830.00 | 14,400.00 | 13,750.00 | 14,250.00 | 12,106.41 | 640,320 |
| 2023-11-03 | 12,700.00 | 13,960.00 | 12,620.00 | 13,800.00 | 11,724.10 | 1,399,294 |
| 2023-11-02 | 12,360.00 | 12,680.00 | 12,340.00 | 12,630.00 | 10,730.10 | 233,738 |
| 2023-11-01 | 12,270.00 | 12,390.00 | 12,170.00 | 12,260.00 | 10,415.76 | 102,353 |
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.