Hankook Tire Worldwide historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 16,190.00 | 16,510.00 | 16,170.00 | 16,510.00 | 14,832.06 | 39,409 |
| 2024-10-24 | 16,350.00 | 16,420.00 | 16,110.00 | 16,200.00 | 14,553.56 | 33,146 |
| 2024-10-23 | 16,260.00 | 16,560.00 | 16,250.00 | 16,440.00 | 14,769.17 | 32,345 |
| 2024-10-22 | 16,440.00 | 16,590.00 | 16,250.00 | 16,260.00 | 14,607.47 | 61,150 |
| 2024-10-21 | 16,530.00 | 16,670.00 | 16,400.00 | 16,550.00 | 14,867.99 | 40,197 |
| 2024-10-18 | 16,930.00 | 16,930.00 | 16,530.00 | 16,530.00 | 14,850.02 | 75,104 |
| 2024-10-17 | 17,270.00 | 17,270.00 | 16,790.00 | 16,820.00 | 15,110.55 | 56,535 |
| 2024-10-16 | 16,660.00 | 17,280.00 | 16,640.00 | 17,280.00 | 15,523.80 | 217,843 |
| 2024-10-15 | 17,100.00 | 17,200.00 | 16,760.00 | 16,810.00 | 15,101.57 | 94,742 |
| 2024-10-14 | 17,290.00 | 17,340.00 | 16,980.00 | 17,130.00 | 15,389.05 | 35,918 |
| 2024-10-11 | 17,280.00 | 17,380.00 | 17,060.00 | 17,290.00 | 15,532.78 | 58,355 |
| 2024-10-10 | 17,600.00 | 17,600.00 | 17,210.00 | 17,210.00 | 15,460.92 | 58,281 |
| 2024-10-08 | 17,120.00 | 17,600.00 | 17,120.00 | 17,430.00 | 15,658.56 | 99,929 |
| 2024-10-07 | 16,930.00 | 17,440.00 | 16,880.00 | 17,380.00 | 15,613.64 | 128,397 |
| 2024-10-04 | 17,150.00 | 17,150.00 | 16,710.00 | 16,850.00 | 15,137.50 | 71,288 |
| 2024-10-02 | 17,040.00 | 17,280.00 | 16,600.00 | 17,000.00 | 15,272.26 | 90,543 |
| 2024-09-30 | 17,100.00 | 17,290.00 | 16,980.00 | 17,090.00 | 15,353.11 | 80,348 |
| 2024-09-27 | 17,440.00 | 17,440.00 | 17,000.00 | 17,010.00 | 15,281.24 | 104,874 |
| 2024-09-26 | 17,120.00 | 17,540.00 | 17,050.00 | 17,350.00 | 15,586.69 | 99,058 |
| 2024-09-25 | 17,760.00 | 17,870.00 | 17,050.00 | 17,120.00 | 15,380.06 | 151,008 |
| 2024-09-24 | 17,630.00 | 17,670.00 | 17,230.00 | 17,610.00 | 15,820.26 | 77,642 |
| 2024-09-23 | 17,400.00 | 17,560.00 | 17,200.00 | 17,530.00 | 15,748.39 | 109,632 |
| 2024-09-20 | 18,000.00 | 18,120.00 | 17,260.00 | 17,260.00 | 15,505.83 | 172,978 |
| 2024-09-19 | 18,000.00 | 18,160.00 | 17,800.00 | 17,950.00 | 16,125.71 | 158,795 |
| 2024-09-13 | 17,820.00 | 18,600.00 | 17,540.00 | 17,800.00 | 15,990.95 | 199,995 |
| 2024-09-12 | 17,960.00 | 18,290.00 | 16,940.00 | 17,810.00 | 15,999.94 | 793,141 |
| 2024-09-11 | 17,740.00 | 18,060.00 | 17,680.00 | 17,850.00 | 16,035.87 | 189,253 |
| 2024-09-10 | 17,990.00 | 18,100.00 | 17,580.00 | 17,920.00 | 16,098.76 | 159,951 |
| 2024-09-09 | 16,250.00 | 17,980.00 | 16,210.00 | 17,930.00 | 16,107.74 | 437,357 |
| 2024-09-06 | 16,350.00 | 16,650.00 | 16,200.00 | 16,540.00 | 14,859.01 | 49,072 |
| 2024-09-05 | 16,230.00 | 16,470.00 | 16,210.00 | 16,330.00 | 14,670.35 | 51,937 |
| 2024-09-04 | 15,850.00 | 16,380.00 | 15,850.00 | 16,270.00 | 14,616.45 | 100,881 |
| 2024-09-03 | 16,780.00 | 16,780.00 | 16,490.00 | 16,550.00 | 14,867.99 | 36,980 |
| 2024-09-02 | 17,190.00 | 17,190.00 | 16,490.00 | 16,590.00 | 14,903.93 | 114,028 |
| 2024-08-30 | 17,400.00 | 17,400.00 | 17,050.00 | 17,050.00 | 15,317.18 | 68,846 |
| 2024-08-29 | 17,490.00 | 17,500.00 | 17,130.00 | 17,270.00 | 15,514.82 | 55,977 |
| 2024-08-28 | 17,510.00 | 17,540.00 | 17,260.00 | 17,440.00 | 15,667.54 | 58,704 |
| 2024-08-27 | 16,940.00 | 17,550.00 | 16,810.00 | 17,530.00 | 15,748.39 | 163,958 |
| 2024-08-26 | 17,040.00 | 17,080.00 | 16,700.00 | 16,950.00 | 15,227.34 | 61,756 |
| 2024-08-23 | 16,700.00 | 17,040.00 | 16,630.00 | 16,960.00 | 15,236.32 | 108,085 |
| 2024-08-22 | 16,710.00 | 16,820.00 | 16,590.00 | 16,700.00 | 15,002.75 | 41,037 |
| 2024-08-21 | 17,060.00 | 17,200.00 | 16,650.00 | 16,710.00 | 15,011.73 | 34,629 |
| 2024-08-20 | 17,190.00 | 17,230.00 | 16,760.00 | 16,900.00 | 15,182.42 | 72,542 |
| 2024-08-19 | 17,000.00 | 17,250.00 | 16,750.00 | 17,070.00 | 15,335.14 | 111,594 |
| 2024-08-16 | 16,100.00 | 17,050.00 | 16,100.00 | 16,820.00 | 15,110.55 | 173,385 |
| 2024-08-14 | 15,790.00 | 16,130.00 | 15,760.00 | 16,130.00 | 14,490.68 | 57,396 |
| 2024-08-13 | 15,760.00 | 15,920.00 | 15,700.00 | 15,790.00 | 14,185.23 | 46,823 |
| 2024-08-12 | 16,300.00 | 16,320.00 | 15,710.00 | 15,910.00 | 14,104.38 | 119,076 |
| 2024-08-09 | 15,550.00 | 16,340.00 | 15,460.00 | 16,270.00 | 14,423.52 | 193,370 |
| 2024-08-08 | 14,730.00 | 15,270.00 | 14,700.00 | 15,270.00 | 13,537.01 | 94,329 |
| 2024-08-07 | 14,570.00 | 15,200.00 | 14,570.00 | 15,200.00 | 13,474.96 | 118,248 |
| 2024-08-06 | 14,900.00 | 15,390.00 | 14,690.00 | 14,870.00 | 13,182.41 | 140,515 |
| 2024-08-05 | 15,950.00 | 15,950.00 | 14,610.00 | 14,860.00 | 13,173.54 | 150,718 |
| 2024-08-02 | 16,060.00 | 16,210.00 | 15,910.00 | 15,950.00 | 14,139.84 | 52,319 |
| 2024-08-01 | 15,740.00 | 16,270.00 | 15,730.00 | 16,220.00 | 14,379.20 | 68,263 |
| 2024-07-31 | 15,950.00 | 15,950.00 | 15,680.00 | 15,740.00 | 13,953.67 | 39,465 |
| 2024-07-30 | 15,700.00 | 15,940.00 | 15,600.00 | 15,710.00 | 13,927.08 | 53,949 |
| 2024-07-29 | 15,550.00 | 15,880.00 | 15,430.00 | 15,850.00 | 14,051.19 | 61,958 |
| 2024-07-26 | 15,350.00 | 15,630.00 | 15,310.00 | 15,540.00 | 13,776.37 | 44,089 |
| 2024-07-25 | 15,330.00 | 15,410.00 | 15,160.00 | 15,350.00 | 13,607.93 | 40,463 |
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.