Hankook Shell Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 267,500.00 | 269,500.00 | 264,500.00 | 269,000.00 | 231,218.85 | 3,047 |
| 2024-04-24 | 272,000.00 | 272,000.00 | 264,500.00 | 267,500.00 | 229,929.53 | 5,535 |
| 2024-04-23 | 271,000.00 | 271,000.00 | 267,500.00 | 270,000.00 | 232,078.40 | 2,739 |
| 2024-04-22 | 269,500.00 | 271,500.00 | 264,500.00 | 269,500.00 | 231,648.63 | 4,584 |
| 2024-04-19 | 264,500.00 | 273,000.00 | 263,500.00 | 269,500.00 | 231,648.63 | 7,877 |
| 2024-04-18 | 263,500.00 | 265,000.00 | 260,000.00 | 264,500.00 | 227,350.88 | 3,123 |
| 2024-04-17 | 261,500.00 | 265,000.00 | 260,000.00 | 263,500.00 | 226,491.33 | 2,164 |
| 2024-04-16 | 267,000.00 | 267,500.00 | 260,500.00 | 261,500.00 | 224,772.23 | 5,159 |
| 2024-04-15 | 263,500.00 | 270,000.00 | 263,500.00 | 267,500.00 | 229,929.53 | 5,676 |
| 2024-04-12 | 262,000.00 | 265,000.00 | 261,500.00 | 263,000.00 | 226,061.56 | 2,264 |
| 2024-04-11 | 267,000.00 | 267,500.00 | 261,000.00 | 262,000.00 | 225,202.01 | 4,805 |
| 2024-04-09 | 262,500.00 | 266,000.00 | 261,000.00 | 264,500.00 | 227,350.88 | 4,568 |
| 2024-04-08 | 258,000.00 | 263,000.00 | 256,000.00 | 262,500.00 | 225,631.78 | 5,959 |
| 2024-04-05 | 253,500.00 | 256,000.00 | 253,000.00 | 255,000.00 | 219,185.16 | 1,897 |
| 2024-04-04 | 255,000.00 | 256,000.00 | 252,000.00 | 253,500.00 | 217,895.83 | 2,404 |
| 2024-04-03 | 256,500.00 | 256,500.00 | 252,500.00 | 255,000.00 | 219,185.16 | 2,419 |
| 2024-04-02 | 256,000.00 | 256,500.00 | 253,000.00 | 256,500.00 | 220,474.48 | 2,162 |
| 2024-04-01 | 254,500.00 | 257,000.00 | 254,000.00 | 255,500.00 | 219,614.93 | 4,152 |
| 2024-03-29 | 254,000.00 | 255,000.00 | 252,000.00 | 254,000.00 | 218,325.61 | 2,066 |
| 2024-03-28 | 254,000.00 | 254,000.00 | 251,000.00 | 253,000.00 | 217,466.06 | 1,941 |
| 2024-03-27 | 254,500.00 | 254,500.00 | 252,000.00 | 253,000.00 | 217,466.06 | 2,520 |
| 2024-03-26 | 250,500.00 | 254,000.00 | 250,500.00 | 254,000.00 | 218,325.61 | 2,434 |
| 2024-03-25 | 252,500.00 | 253,500.00 | 250,000.00 | 252,000.00 | 216,606.51 | 1,536 |
| 2024-03-22 | 249,500.00 | 252,000.00 | 249,000.00 | 251,500.00 | 216,176.73 | 4,435 |
| 2024-03-21 | 249,000.00 | 249,500.00 | 247,000.00 | 248,500.00 | 213,598.09 | 1,684 |
| 2024-03-20 | 247,000.00 | 248,500.00 | 246,500.00 | 248,000.00 | 213,168.31 | 1,170 |
| 2024-03-19 | 249,000.00 | 249,500.00 | 246,000.00 | 247,500.00 | 212,738.54 | 2,008 |
| 2024-03-18 | 250,000.00 | 250,000.00 | 247,000.00 | 248,500.00 | 213,598.09 | 1,868 |
| 2024-03-15 | 248,500.00 | 249,500.00 | 247,000.00 | 248,500.00 | 213,598.09 | 1,632 |
| 2024-03-14 | 247,000.00 | 250,000.00 | 245,500.00 | 248,500.00 | 213,598.09 | 1,689 |
| 2024-03-13 | 245,500.00 | 249,000.00 | 245,500.00 | 247,000.00 | 212,308.76 | 1,456 |
| 2024-03-12 | 245,500.00 | 247,500.00 | 245,000.00 | 247,000.00 | 212,308.76 | 1,413 |
| 2024-03-11 | 249,500.00 | 250,000.00 | 245,500.00 | 245,500.00 | 211,019.44 | 3,014 |
| 2024-03-08 | 248,000.00 | 250,000.00 | 246,500.00 | 248,000.00 | 213,168.31 | 2,405 |
| 2024-03-07 | 249,500.00 | 251,000.00 | 246,500.00 | 248,000.00 | 213,168.31 | 2,150 |
| 2024-03-06 | 252,000.00 | 252,500.00 | 248,000.00 | 249,500.00 | 214,457.64 | 3,554 |
| 2024-03-05 | 244,000.00 | 252,500.00 | 242,000.00 | 252,500.00 | 217,036.28 | 13,537 |
| 2024-03-04 | 241,000.00 | 244,000.00 | 240,000.00 | 244,000.00 | 209,730.11 | 5,938 |
| 2024-02-29 | 238,000.00 | 242,000.00 | 237,500.00 | 240,500.00 | 206,721.69 | 4,218 |
| 2024-02-28 | 237,000.00 | 240,000.00 | 236,500.00 | 237,500.00 | 204,143.04 | 1,607 |
| 2024-02-27 | 236,000.00 | 240,000.00 | 235,500.00 | 237,000.00 | 203,713.26 | 1,868 |
| 2024-02-26 | 240,000.00 | 241,500.00 | 236,500.00 | 238,000.00 | 204,572.81 | 3,723 |
| 2024-02-23 | 243,000.00 | 243,000.00 | 239,000.00 | 240,000.00 | 206,291.91 | 7,144 |
| 2024-02-22 | 236,000.00 | 241,000.00 | 234,000.00 | 241,000.00 | 207,151.46 | 6,347 |
| 2024-02-21 | 234,500.00 | 236,500.00 | 233,500.00 | 236,000.00 | 202,853.72 | 2,291 |
| 2024-02-20 | 234,500.00 | 234,500.00 | 232,500.00 | 233,000.00 | 200,275.07 | 1,819 |
| 2024-02-19 | 233,000.00 | 234,500.00 | 232,500.00 | 233,000.00 | 200,275.07 | 1,249 |
| 2024-02-16 | 234,500.00 | 234,500.00 | 232,500.00 | 233,500.00 | 200,704.84 | 1,673 |
| 2024-02-15 | 232,500.00 | 234,500.00 | 231,000.00 | 233,500.00 | 200,704.84 | 1,358 |
| 2024-02-14 | 233,000.00 | 233,000.00 | 231,500.00 | 232,000.00 | 199,415.52 | 854 |
| 2024-02-13 | 234,000.00 | 235,000.00 | 232,500.00 | 233,000.00 | 200,275.07 | 2,029 |
| 2024-02-08 | 229,500.00 | 234,000.00 | 229,500.00 | 234,000.00 | 201,134.62 | 4,983 |
| 2024-02-07 | 228,000.00 | 231,000.00 | 227,500.00 | 230,500.00 | 198,126.19 | 2,910 |
| 2024-02-06 | 228,000.00 | 228,000.00 | 227,000.00 | 228,000.00 | 195,977.32 | 1,170 |
| 2024-02-05 | 226,500.00 | 227,500.00 | 226,000.00 | 227,500.00 | 195,547.54 | 2,749 |
| 2024-02-02 | 227,000.00 | 228,000.00 | 226,000.00 | 227,000.00 | 195,117.77 | 2,012 |
| 2024-02-01 | 227,000.00 | 228,000.00 | 226,500.00 | 227,000.00 | 195,117.77 | 2,525 |
| 2024-01-31 | 227,500.00 | 227,500.00 | 226,500.00 | 227,000.00 | 195,117.77 | 955 |
| 2024-01-30 | 227,000.00 | 227,500.00 | 226,500.00 | 226,500.00 | 194,687.99 | 1,351 |
| 2024-01-29 | 227,000.00 | 227,000.00 | 225,500.00 | 226,500.00 | 194,687.99 | 1,597 |
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.