Hankook Shell Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 226,500.00 | 226,500.00 | 225,500.00 | 226,000.00 | 194,258.22 | 783 |
| 2024-01-25 | 224,500.00 | 227,000.00 | 224,000.00 | 225,500.00 | 193,828.44 | 1,193 |
| 2024-01-24 | 223,500.00 | 225,500.00 | 223,000.00 | 224,500.00 | 192,968.89 | 2,097 |
| 2024-01-23 | 223,000.00 | 225,000.00 | 223,000.00 | 223,500.00 | 192,109.34 | 1,216 |
| 2024-01-22 | 225,000.00 | 225,000.00 | 223,500.00 | 223,500.00 | 192,109.34 | 1,381 |
| 2024-01-19 | 226,000.00 | 226,000.00 | 224,000.00 | 224,500.00 | 192,968.89 | 1,526 |
| 2024-01-18 | 226,000.00 | 226,000.00 | 224,500.00 | 225,000.00 | 193,398.67 | 1,015 |
| 2024-01-17 | 226,000.00 | 226,500.00 | 223,500.00 | 225,500.00 | 193,828.44 | 1,591 |
| 2024-01-16 | 226,500.00 | 227,000.00 | 225,500.00 | 226,500.00 | 194,687.99 | 1,060 |
| 2024-01-15 | 226,500.00 | 227,500.00 | 226,000.00 | 226,500.00 | 194,687.99 | 713 |
| 2024-01-12 | 227,000.00 | 227,000.00 | 226,000.00 | 226,500.00 | 194,687.99 | 2,047 |
| 2024-01-11 | 227,000.00 | 227,000.00 | 226,000.00 | 227,000.00 | 195,117.77 | 517 |
| 2024-01-10 | 227,000.00 | 227,000.00 | 226,000.00 | 226,000.00 | 194,258.22 | 821 |
| 2024-01-09 | 227,000.00 | 227,500.00 | 226,000.00 | 227,000.00 | 195,117.77 | 1,364 |
| 2024-01-08 | 226,500.00 | 227,500.00 | 226,000.00 | 227,000.00 | 195,117.77 | 961 |
| 2024-01-05 | 229,000.00 | 229,000.00 | 226,000.00 | 226,500.00 | 194,687.99 | 1,491 |
| 2024-01-04 | 226,000.00 | 227,500.00 | 225,500.00 | 227,500.00 | 195,547.54 | 2,672 |
| 2024-01-03 | 226,000.00 | 227,000.00 | 224,500.00 | 224,500.00 | 192,968.89 | 2,303 |
| 2024-01-02 | 226,000.00 | 228,000.00 | 225,000.00 | 226,000.00 | 194,258.22 | 2,957 |
| 2023-12-28 | 226,000.00 | 228,000.00 | 223,000.00 | 226,000.00 | 194,258.22 | 6,132 |
| 2023-12-27 | 228,000.00 | 230,000.00 | 226,000.00 | 226,000.00 | 194,258.22 | 11,793 |
| 2023-12-26 | 243,000.00 | 244,000.00 | 242,000.00 | 243,000.00 | 187,381.82 | 16,381 |
| 2023-12-22 | 243,000.00 | 243,500.00 | 241,000.00 | 243,000.00 | 187,381.82 | 4,724 |
| 2023-12-21 | 242,500.00 | 242,500.00 | 241,000.00 | 242,000.00 | 186,610.70 | 3,854 |
| 2023-12-20 | 242,000.00 | 243,000.00 | 241,500.00 | 242,500.00 | 186,996.26 | 2,114 |
| 2023-12-19 | 241,500.00 | 243,000.00 | 240,500.00 | 242,000.00 | 186,610.70 | 2,588 |
| 2023-12-18 | 242,500.00 | 242,500.00 | 240,500.00 | 241,000.00 | 185,839.58 | 2,190 |
| 2023-12-15 | 241,000.00 | 242,500.00 | 241,000.00 | 242,500.00 | 186,996.26 | 3,072 |
| 2023-12-14 | 242,500.00 | 242,500.00 | 240,500.00 | 241,000.00 | 185,839.58 | 2,289 |
| 2023-12-13 | 243,000.00 | 243,000.00 | 238,000.00 | 242,500.00 | 186,996.26 | 2,542 |
| 2023-12-12 | 244,000.00 | 244,000.00 | 242,000.00 | 243,000.00 | 187,381.82 | 2,186 |
| 2023-12-11 | 243,500.00 | 244,500.00 | 243,000.00 | 244,500.00 | 188,538.50 | 1,572 |
| 2023-12-08 | 243,500.00 | 245,000.00 | 242,000.00 | 243,500.00 | 187,767.38 | 1,286 |
| 2023-12-07 | 244,000.00 | 245,000.00 | 243,000.00 | 243,500.00 | 187,767.38 | 892 |
| 2023-12-06 | 244,000.00 | 245,000.00 | 242,500.00 | 244,000.00 | 188,152.94 | 1,765 |
| 2023-12-05 | 243,500.00 | 244,500.00 | 243,000.00 | 243,000.00 | 187,381.82 | 1,366 |
| 2023-12-04 | 242,500.00 | 245,500.00 | 241,500.00 | 243,500.00 | 187,767.38 | 1,603 |
| 2023-12-01 | 242,000.00 | 243,000.00 | 240,000.00 | 242,500.00 | 186,996.26 | 1,074 |
| 2023-11-30 | 241,500.00 | 242,000.00 | 240,000.00 | 242,000.00 | 186,610.70 | 807 |
| 2023-11-29 | 241,000.00 | 243,000.00 | 241,000.00 | 241,000.00 | 185,839.58 | 1,050 |
| 2023-11-28 | 244,000.00 | 244,000.00 | 240,500.00 | 241,500.00 | 186,225.14 | 2,321 |
| 2023-11-27 | 243,500.00 | 243,500.00 | 242,000.00 | 243,500.00 | 187,767.38 | 2,720 |
| 2023-11-24 | 244,500.00 | 246,500.00 | 242,500.00 | 243,500.00 | 187,767.38 | 1,846 |
| 2023-11-23 | 245,000.00 | 245,000.00 | 242,500.00 | 244,000.00 | 188,152.94 | 2,937 |
| 2023-11-22 | 243,500.00 | 246,000.00 | 243,000.00 | 245,000.00 | 188,924.06 | 2,419 |
| 2023-11-21 | 241,000.00 | 245,000.00 | 240,500.00 | 244,000.00 | 188,152.94 | 4,190 |
| 2023-11-20 | 239,000.00 | 241,000.00 | 239,000.00 | 240,500.00 | 185,454.03 | 968 |
| 2023-11-17 | 242,000.00 | 242,000.00 | 237,500.00 | 238,500.00 | 183,911.79 | 2,656 |
| 2023-11-16 | 236,500.00 | 243,000.00 | 236,500.00 | 241,500.00 | 186,225.14 | 7,727 |
| 2023-11-15 | 235,000.00 | 237,500.00 | 235,000.00 | 237,500.00 | 183,140.67 | 2,838 |
| 2023-11-14 | 232,500.00 | 236,000.00 | 232,500.00 | 235,000.00 | 181,212.87 | 1,858 |
| 2023-11-13 | 232,500.00 | 235,000.00 | 232,000.00 | 234,000.00 | 180,441.75 | 1,738 |
| 2023-11-10 | 231,000.00 | 235,000.00 | 231,000.00 | 232,500.00 | 179,285.08 | 867 |
| 2023-11-09 | 231,000.00 | 231,500.00 | 230,000.00 | 231,000.00 | 178,128.40 | 538 |
| 2023-11-08 | 232,000.00 | 232,000.00 | 230,000.00 | 231,000.00 | 178,128.40 | 931 |
| 2023-11-07 | 235,000.00 | 235,000.00 | 230,500.00 | 231,000.00 | 178,128.40 | 770 |
| 2023-11-06 | 232,500.00 | 234,500.00 | 231,500.00 | 232,500.00 | 179,285.08 | 1,484 |
| 2023-11-03 | 231,500.00 | 233,500.00 | 231,500.00 | 232,500.00 | 179,285.08 | 1,979 |
| 2023-11-02 | 231,000.00 | 232,000.00 | 230,500.00 | 232,000.00 | 178,899.52 | 647 |
| 2023-11-01 | 229,000.00 | 230,500.00 | 228,000.00 | 230,000.00 | 177,357.28 | 986 |
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.