Hankook Shell Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 320,500.00 | 320,500.00 | 317,500.00 | 318,500.00 | 275,594.72 | 1,232 |
| 2024-07-23 | 316,500.00 | 319,500.00 | 316,000.00 | 319,500.00 | 276,460.01 | 2,638 |
| 2024-07-22 | 310,500.00 | 320,000.00 | 310,500.00 | 319,000.00 | 276,027.36 | 5,138 |
| 2024-07-19 | 313,000.00 | 315,500.00 | 310,000.00 | 312,500.00 | 270,402.98 | 5,728 |
| 2024-07-18 | 310,500.00 | 312,000.00 | 309,000.00 | 312,000.00 | 269,970.34 | 2,050 |
| 2024-07-17 | 310,500.00 | 314,500.00 | 307,000.00 | 310,500.00 | 268,672.40 | 2,214 |
| 2024-07-16 | 312,500.00 | 314,500.00 | 310,000.00 | 310,500.00 | 268,672.40 | 1,787 |
| 2024-07-15 | 314,500.00 | 315,000.00 | 310,000.00 | 312,500.00 | 270,402.98 | 1,407 |
| 2024-07-12 | 308,000.00 | 314,000.00 | 308,000.00 | 313,000.00 | 270,835.63 | 3,781 |
| 2024-07-11 | 304,500.00 | 308,000.00 | 304,500.00 | 308,000.00 | 266,509.18 | 1,126 |
| 2024-07-10 | 305,000.00 | 306,500.00 | 301,000.00 | 306,000.00 | 264,778.60 | 4,152 |
| 2024-07-09 | 309,000.00 | 309,500.00 | 305,500.00 | 305,500.00 | 264,345.95 | 2,256 |
| 2024-07-08 | 309,000.00 | 312,000.00 | 308,000.00 | 309,000.00 | 267,374.47 | 1,881 |
| 2024-07-05 | 316,500.00 | 317,000.00 | 307,000.00 | 309,000.00 | 267,374.47 | 5,121 |
| 2024-07-04 | 309,000.00 | 317,500.00 | 306,000.00 | 316,500.00 | 273,864.14 | 6,794 |
| 2024-07-03 | 297,000.00 | 310,000.00 | 297,000.00 | 309,500.00 | 267,807.11 | 15,560 |
| 2024-07-02 | 297,000.00 | 299,000.00 | 296,500.00 | 298,000.00 | 257,856.28 | 1,266 |
| 2024-07-01 | 301,000.00 | 301,000.00 | 296,500.00 | 297,000.00 | 256,990.99 | 1,718 |
| 2024-06-28 | 299,500.00 | 300,500.00 | 297,500.00 | 300,500.00 | 260,019.51 | 1,752 |
| 2024-06-27 | 300,000.00 | 301,000.00 | 296,500.00 | 298,500.00 | 258,288.93 | 2,935 |
| 2024-06-26 | 299,500.00 | 305,500.00 | 299,000.00 | 301,500.00 | 259,154.22 | 4,468 |
| 2024-06-25 | 299,000.00 | 300,000.00 | 298,000.00 | 299,500.00 | 257,435.12 | 1,316 |
| 2024-06-24 | 298,500.00 | 299,500.00 | 297,000.00 | 299,000.00 | 257,005.34 | 1,167 |
| 2024-06-21 | 296,000.00 | 299,000.00 | 295,000.00 | 298,500.00 | 256,575.57 | 2,471 |
| 2024-06-20 | 296,500.00 | 297,000.00 | 293,000.00 | 296,000.00 | 254,426.69 | 3,232 |
| 2024-06-19 | 295,000.00 | 298,500.00 | 294,500.00 | 296,500.00 | 254,856.47 | 5,245 |
| 2024-06-18 | 297,000.00 | 299,000.00 | 295,500.00 | 297,500.00 | 255,716.02 | 2,473 |
| 2024-06-17 | 300,000.00 | 300,000.00 | 295,000.00 | 295,500.00 | 253,996.92 | 4,502 |
| 2024-06-14 | 296,000.00 | 301,000.00 | 294,000.00 | 296,500.00 | 254,856.47 | 11,683 |
| 2024-06-13 | 299,500.00 | 303,000.00 | 298,500.00 | 298,500.00 | 256,575.57 | 2,306 |
| 2024-06-12 | 298,000.00 | 303,000.00 | 298,000.00 | 300,500.00 | 258,294.67 | 2,325 |
| 2024-06-11 | 297,500.00 | 302,500.00 | 297,500.00 | 300,000.00 | 257,864.89 | 3,168 |
| 2024-06-10 | 297,500.00 | 299,500.00 | 295,500.00 | 297,500.00 | 255,716.02 | 1,469 |
| 2024-06-07 | 297,000.00 | 300,500.00 | 297,000.00 | 297,500.00 | 255,716.02 | 2,000 |
| 2024-06-05 | 301,000.00 | 301,000.00 | 296,000.00 | 297,000.00 | 255,286.24 | 2,375 |
| 2024-06-04 | 299,500.00 | 301,500.00 | 296,000.00 | 298,000.00 | 256,145.79 | 2,924 |
| 2024-06-03 | 293,000.00 | 303,500.00 | 293,000.00 | 297,500.00 | 255,716.02 | 7,137 |
| 2024-05-31 | 298,500.00 | 298,500.00 | 294,500.00 | 294,500.00 | 253,137.37 | 2,391 |
| 2024-05-30 | 298,500.00 | 301,500.00 | 295,500.00 | 299,000.00 | 257,005.34 | 3,115 |
| 2024-05-29 | 293,500.00 | 300,000.00 | 292,000.00 | 298,500.00 | 256,575.57 | 3,090 |
| 2024-05-28 | 290,000.00 | 295,000.00 | 289,500.00 | 295,000.00 | 253,567.14 | 1,755 |
| 2024-05-27 | 299,000.00 | 299,000.00 | 288,500.00 | 290,000.00 | 249,269.40 | 8,043 |
| 2024-05-24 | 299,500.00 | 300,500.00 | 282,000.00 | 299,000.00 | 257,005.34 | 4,002 |
| 2024-05-23 | 299,000.00 | 303,500.00 | 295,500.00 | 300,000.00 | 257,864.89 | 3,744 |
| 2024-05-22 | 300,500.00 | 302,000.00 | 295,500.00 | 299,000.00 | 257,005.34 | 5,329 |
| 2024-05-21 | 304,000.00 | 305,500.00 | 298,000.00 | 300,500.00 | 258,294.67 | 5,050 |
| 2024-05-20 | 297,500.00 | 306,000.00 | 297,500.00 | 304,000.00 | 261,303.09 | 6,885 |
| 2024-05-17 | 293,000.00 | 302,000.00 | 291,000.00 | 297,500.00 | 255,716.02 | 8,751 |
| 2024-05-16 | 283,000.00 | 294,500.00 | 281,500.00 | 292,500.00 | 251,418.27 | 7,389 |
| 2024-05-14 | 280,000.00 | 283,500.00 | 279,000.00 | 283,000.00 | 243,252.55 | 4,108 |
| 2024-05-13 | 281,500.00 | 281,500.00 | 277,000.00 | 279,000.00 | 239,814.35 | 3,659 |
| 2024-05-10 | 280,500.00 | 281,500.00 | 278,500.00 | 281,000.00 | 241,533.45 | 2,538 |
| 2024-05-09 | 281,000.00 | 282,000.00 | 277,000.00 | 280,000.00 | 240,673.90 | 4,084 |
| 2024-05-08 | 271,000.00 | 281,000.00 | 271,000.00 | 281,000.00 | 241,533.45 | 8,694 |
| 2024-05-07 | 268,500.00 | 272,500.00 | 267,500.00 | 272,000.00 | 233,797.50 | 3,553 |
| 2024-05-03 | 269,500.00 | 270,000.00 | 268,000.00 | 268,500.00 | 230,789.08 | 1,503 |
| 2024-05-02 | 269,000.00 | 271,000.00 | 267,500.00 | 269,500.00 | 231,648.63 | 2,427 |
| 2024-04-30 | 269,000.00 | 271,000.00 | 267,500.00 | 270,500.00 | 232,508.18 | 1,974 |
| 2024-04-29 | 269,000.00 | 270,000.00 | 265,500.00 | 269,500.00 | 231,648.63 | 2,999 |
| 2024-04-26 | 270,000.00 | 270,000.00 | 266,500.00 | 266,500.00 | 229,069.98 | 1,555 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-19 | 34,000.0000 KRW |
| 2025-07-24 | 2,000.0000 KRW |
| 2024-12-27 | 25,000.0000 KRW |
| 2024-06-27 | 2,000.0000 KRW |
| 2023-12-27 | 25,000.0000 KRW |
| 2022-12-28 | 18,000.0000 KRW |
| 2021-12-29 | 19,000.0000 KRW |
| 2020-12-29 | 14,000.0000 KRW |
| 2019-12-27 | 16,000.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.