Hankook Shell Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 442,000.00 | 449,000.00 | 438,000.00 | 439,000.00 | 410,890.77 | 1,867 |
| 2025-10-22 | 431,500.00 | 450,000.00 | 428,500.00 | 450,000.00 | 421,186.44 | 3,907 |
| 2025-10-21 | 429,000.00 | 438,500.00 | 428,500.00 | 431,000.00 | 403,403.01 | 2,008 |
| 2025-10-20 | 421,000.00 | 429,500.00 | 421,000.00 | 429,500.00 | 401,999.06 | 2,529 |
| 2025-10-17 | 419,000.00 | 432,000.00 | 416,000.00 | 419,000.00 | 392,171.37 | 1,778 |
| 2025-10-16 | 418,000.00 | 422,000.00 | 415,500.00 | 420,000.00 | 393,107.34 | 1,495 |
| 2025-10-15 | 414,000.00 | 420,000.00 | 412,500.00 | 418,000.00 | 391,235.40 | 1,240 |
| 2025-10-14 | 413,500.00 | 415,500.00 | 412,000.00 | 415,000.00 | 388,427.50 | 1,302 |
| 2025-10-13 | 410,000.00 | 416,000.00 | 405,500.00 | 413,000.00 | 386,555.56 | 1,960 |
| 2025-10-10 | 413,500.00 | 413,500.00 | 407,500.00 | 410,500.00 | 384,215.63 | 1,592 |
| 2025-10-02 | 413,000.00 | 417,500.00 | 412,000.00 | 415,000.00 | 388,427.50 | 1,033 |
| 2025-10-01 | 415,500.00 | 416,000.00 | 412,500.00 | 415,500.00 | 388,895.48 | 650 |
| 2025-09-30 | 411,500.00 | 414,000.00 | 409,500.00 | 414,000.00 | 387,491.53 | 1,526 |
| 2025-09-29 | 406,000.00 | 411,500.00 | 406,000.00 | 411,500.00 | 385,151.60 | 804 |
| 2025-09-26 | 404,000.00 | 407,000.00 | 403,500.00 | 406,000.00 | 380,003.77 | 1,076 |
| 2025-09-25 | 404,000.00 | 409,500.00 | 403,000.00 | 407,000.00 | 380,939.74 | 1,038 |
| 2025-09-24 | 401,000.00 | 406,500.00 | 401,000.00 | 404,000.00 | 378,131.83 | 780 |
| 2025-09-23 | 411,000.00 | 414,000.00 | 405,000.00 | 405,500.00 | 379,535.78 | 2,070 |
| 2025-09-22 | 416,000.00 | 416,500.00 | 410,500.00 | 411,000.00 | 384,683.62 | 2,055 |
| 2025-09-19 | 414,000.00 | 417,500.00 | 409,000.00 | 417,500.00 | 390,767.42 | 1,449 |
| 2025-09-18 | 417,000.00 | 418,000.00 | 407,500.00 | 411,000.00 | 384,683.62 | 4,010 |
| 2025-09-17 | 414,000.00 | 417,500.00 | 414,000.00 | 415,500.00 | 388,895.48 | 743 |
| 2025-09-16 | 421,500.00 | 424,000.00 | 415,000.00 | 418,500.00 | 391,703.39 | 4,197 |
| 2025-09-15 | 424,000.00 | 426,000.00 | 421,000.00 | 421,000.00 | 394,043.31 | 1,381 |
| 2025-09-12 | 423,000.00 | 424,500.00 | 418,500.00 | 421,500.00 | 394,511.30 | 1,832 |
| 2025-09-11 | 423,000.00 | 428,500.00 | 417,500.00 | 422,500.00 | 395,447.27 | 2,354 |
| 2025-09-10 | 419,500.00 | 423,500.00 | 419,500.00 | 421,000.00 | 394,043.31 | 889 |
| 2025-09-09 | 421,500.00 | 424,000.00 | 418,000.00 | 418,500.00 | 391,703.39 | 1,557 |
| 2025-09-08 | 429,000.00 | 429,000.00 | 420,000.00 | 421,000.00 | 394,043.31 | 3,083 |
| 2025-09-05 | 429,000.00 | 432,000.00 | 428,500.00 | 428,500.00 | 401,063.09 | 259 |
| 2025-09-04 | 430,000.00 | 432,000.00 | 428,000.00 | 429,000.00 | 401,531.07 | 441 |
| 2025-09-03 | 433,000.00 | 433,500.00 | 427,500.00 | 430,000.00 | 402,467.04 | 784 |
| 2025-09-02 | 434,000.00 | 434,500.00 | 429,000.00 | 434,500.00 | 406,678.91 | 553 |
| 2025-09-01 | 432,000.00 | 435,500.00 | 429,000.00 | 435,500.00 | 407,614.88 | 617 |
| 2025-08-29 | 434,000.00 | 436,000.00 | 427,000.00 | 432,000.00 | 404,338.98 | 1,410 |
| 2025-08-28 | 426,500.00 | 434,000.00 | 426,500.00 | 433,000.00 | 405,274.95 | 755 |
| 2025-08-27 | 426,000.00 | 426,500.00 | 422,500.00 | 426,500.00 | 399,191.15 | 795 |
| 2025-08-26 | 434,000.00 | 434,000.00 | 422,000.00 | 422,000.00 | 394,979.28 | 1,772 |
| 2025-08-25 | 434,000.00 | 438,000.00 | 429,000.00 | 429,000.00 | 401,531.07 | 1,221 |
| 2025-08-22 | 435,000.00 | 438,000.00 | 431,500.00 | 434,000.00 | 406,210.92 | 1,475 |
| 2025-08-21 | 426,000.00 | 437,000.00 | 426,000.00 | 431,500.00 | 403,871.00 | 1,492 |
| 2025-08-20 | 433,000.00 | 436,000.00 | 425,500.00 | 432,000.00 | 404,338.98 | 2,091 |
| 2025-08-19 | 441,500.00 | 443,000.00 | 434,500.00 | 439,500.00 | 411,358.76 | 1,774 |
| 2025-08-18 | 446,000.00 | 446,500.00 | 439,500.00 | 440,500.00 | 412,294.73 | 1,092 |
| 2025-08-14 | 443,500.00 | 448,000.00 | 441,000.00 | 442,000.00 | 413,698.68 | 1,452 |
| 2025-08-13 | 446,000.00 | 448,000.00 | 442,000.00 | 443,000.00 | 414,634.65 | 512 |
| 2025-08-12 | 449,000.00 | 449,000.00 | 440,000.00 | 443,500.00 | 415,102.64 | 1,119 |
| 2025-08-11 | 445,000.00 | 450,000.00 | 443,500.00 | 445,500.00 | 416,974.58 | 777 |
| 2025-08-08 | 444,500.00 | 447,500.00 | 438,000.00 | 444,000.00 | 415,570.62 | 1,866 |
| 2025-08-07 | 453,000.00 | 453,000.00 | 444,000.00 | 444,000.00 | 415,570.62 | 970 |
| 2025-08-06 | 444,000.00 | 451,000.00 | 440,500.00 | 449,000.00 | 420,250.47 | 2,231 |
| 2025-08-05 | 441,500.00 | 451,000.00 | 437,000.00 | 446,000.00 | 417,442.56 | 4,190 |
| 2025-08-04 | 431,500.00 | 445,000.00 | 431,500.00 | 441,000.00 | 412,762.71 | 4,073 |
| 2025-08-01 | 453,000.00 | 455,000.00 | 432,000.00 | 433,500.00 | 405,742.94 | 6,373 |
| 2025-07-31 | 443,000.00 | 454,500.00 | 442,000.00 | 453,000.00 | 423,994.35 | 2,974 |
| 2025-07-30 | 442,000.00 | 446,000.00 | 440,000.00 | 443,500.00 | 415,102.64 | 1,404 |
| 2025-07-29 | 440,000.00 | 447,500.00 | 436,000.00 | 440,000.00 | 411,826.74 | 2,287 |
| 2025-07-28 | 468,500.00 | 468,500.00 | 435,000.00 | 439,000.00 | 410,890.77 | 5,810 |
| 2025-07-25 | 469,000.00 | 470,000.00 | 461,000.00 | 468,000.00 | 438,033.90 | 1,753 |
| 2025-07-24 | 467,500.00 | 472,500.00 | 460,000.00 | 463,500.00 | 433,822.03 | 1,389 |
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.