Hankook Shell Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 464,500.00 | 467,000.00 | 460,500.00 | 466,000.00 | 434,290.02 | 1,539 |
| 2025-07-22 | 473,000.00 | 473,000.00 | 462,500.00 | 464,500.00 | 432,892.09 | 1,788 |
| 2025-07-21 | 467,500.00 | 477,000.00 | 467,000.00 | 472,000.00 | 439,881.74 | 2,028 |
| 2025-07-18 | 479,500.00 | 481,000.00 | 462,000.00 | 468,000.00 | 436,153.92 | 5,405 |
| 2025-07-17 | 482,500.00 | 483,500.00 | 468,500.00 | 483,000.00 | 450,133.22 | 3,280 |
| 2025-07-16 | 484,000.00 | 490,000.00 | 480,500.00 | 482,000.00 | 449,201.26 | 2,809 |
| 2025-07-15 | 486,000.00 | 490,000.00 | 479,000.00 | 479,000.00 | 446,405.41 | 2,283 |
| 2025-07-14 | 485,500.00 | 489,500.00 | 479,500.00 | 487,000.00 | 453,861.03 | 2,770 |
| 2025-07-11 | 463,000.00 | 486,000.00 | 457,000.00 | 485,500.00 | 452,463.10 | 6,137 |
| 2025-07-10 | 447,500.00 | 462,000.00 | 447,000.00 | 460,500.00 | 429,164.28 | 4,208 |
| 2025-07-09 | 432,000.00 | 450,000.00 | 432,000.00 | 447,000.00 | 416,582.92 | 4,515 |
| 2025-07-08 | 421,500.00 | 434,000.00 | 421,000.00 | 431,000.00 | 401,671.67 | 3,348 |
| 2025-07-07 | 422,500.00 | 424,000.00 | 418,000.00 | 421,000.00 | 392,352.14 | 1,197 |
| 2025-07-04 | 424,000.00 | 424,500.00 | 420,000.00 | 424,000.00 | 395,148.00 | 1,716 |
| 2025-07-03 | 425,500.00 | 426,000.00 | 419,000.00 | 424,000.00 | 395,148.00 | 1,984 |
| 2025-07-02 | 417,500.00 | 424,500.00 | 412,500.00 | 424,500.00 | 395,613.98 | 3,282 |
| 2025-07-01 | 434,000.00 | 434,000.00 | 416,500.00 | 417,500.00 | 389,090.31 | 7,027 |
| 2025-06-30 | 422,000.00 | 431,000.00 | 420,500.00 | 428,000.00 | 398,875.81 | 2,474 |
| 2025-06-27 | 423,000.00 | 426,500.00 | 419,500.00 | 420,000.00 | 391,420.19 | 2,902 |
| 2025-06-26 | 442,500.00 | 443,000.00 | 426,000.00 | 427,000.00 | 397,943.86 | 4,391 |
| 2025-06-25 | 434,000.00 | 442,500.00 | 430,500.00 | 436,000.00 | 406,331.43 | 3,155 |
| 2025-06-24 | 447,500.00 | 455,000.00 | 436,500.00 | 437,500.00 | 407,729.36 | 5,337 |
| 2025-06-23 | 465,000.00 | 475,500.00 | 454,000.00 | 458,500.00 | 427,300.37 | 5,196 |
| 2025-06-20 | 454,000.00 | 454,000.00 | 446,000.00 | 452,000.00 | 421,242.68 | 3,777 |
| 2025-06-19 | 458,500.00 | 458,500.00 | 449,500.00 | 452,000.00 | 421,242.68 | 2,413 |
| 2025-06-18 | 447,000.00 | 457,500.00 | 445,000.00 | 454,000.00 | 423,106.58 | 3,747 |
| 2025-06-17 | 439,000.00 | 446,000.00 | 435,500.00 | 439,000.00 | 409,127.29 | 3,151 |
| 2025-06-16 | 430,000.00 | 441,500.00 | 430,000.00 | 437,000.00 | 407,263.39 | 2,882 |
| 2025-06-13 | 440,000.00 | 444,000.00 | 417,000.00 | 430,000.00 | 400,739.72 | 11,989 |
| 2025-06-12 | 427,500.00 | 442,500.00 | 427,000.00 | 440,000.00 | 410,059.25 | 2,510 |
| 2025-06-11 | 425,000.00 | 428,000.00 | 420,500.00 | 428,000.00 | 398,875.81 | 1,868 |
| 2025-06-10 | 420,500.00 | 430,000.00 | 416,000.00 | 425,000.00 | 396,079.95 | 3,544 |
| 2025-06-09 | 409,500.00 | 420,500.00 | 408,500.00 | 420,500.00 | 391,886.17 | 2,672 |
| 2025-06-05 | 410,000.00 | 412,000.00 | 406,000.00 | 409,500.00 | 381,634.68 | 1,222 |
| 2025-06-04 | 399,000.00 | 407,500.00 | 395,500.00 | 407,000.00 | 379,304.80 | 2,076 |
| 2025-06-02 | 402,000.00 | 402,500.00 | 391,000.00 | 397,000.00 | 369,985.27 | 3,397 |
| 2025-05-30 | 402,000.00 | 404,000.00 | 397,500.00 | 402,500.00 | 375,111.01 | 1,615 |
| 2025-05-29 | 396,500.00 | 402,000.00 | 396,500.00 | 401,500.00 | 374,179.06 | 1,133 |
| 2025-05-28 | 390,000.00 | 403,000.00 | 390,000.00 | 400,000.00 | 372,781.13 | 3,421 |
| 2025-05-27 | 389,000.00 | 390,000.00 | 387,000.00 | 390,000.00 | 363,461.60 | 612 |
| 2025-05-26 | 390,000.00 | 392,000.00 | 385,500.00 | 388,000.00 | 361,597.70 | 1,204 |
| 2025-05-23 | 386,000.00 | 391,500.00 | 384,000.00 | 389,500.00 | 362,995.63 | 1,202 |
| 2025-05-22 | 385,000.00 | 386,500.00 | 382,500.00 | 384,000.00 | 357,869.89 | 972 |
| 2025-05-21 | 388,000.00 | 388,500.00 | 382,000.00 | 384,500.00 | 358,335.86 | 710 |
| 2025-05-20 | 383,000.00 | 389,500.00 | 383,000.00 | 385,000.00 | 358,801.84 | 821 |
| 2025-05-19 | 381,000.00 | 388,500.00 | 378,000.00 | 382,000.00 | 356,005.98 | 2,414 |
| 2025-05-16 | 369,000.00 | 381,500.00 | 369,000.00 | 379,500.00 | 353,676.10 | 3,363 |
| 2025-05-15 | 377,500.00 | 377,500.00 | 366,500.00 | 369,000.00 | 343,890.59 | 3,046 |
| 2025-05-14 | 378,500.00 | 383,500.00 | 374,500.00 | 377,000.00 | 351,346.22 | 1,970 |
| 2025-05-13 | 366,000.00 | 379,000.00 | 364,500.00 | 377,000.00 | 351,346.22 | 3,994 |
| 2025-05-12 | 365,000.00 | 368,500.00 | 364,500.00 | 365,000.00 | 340,162.78 | 1,289 |
| 2025-05-09 | 363,000.00 | 365,500.00 | 362,000.00 | 364,500.00 | 339,696.81 | 1,410 |
| 2025-05-08 | 367,000.00 | 367,000.00 | 362,500.00 | 364,500.00 | 339,696.81 | 1,164 |
| 2025-05-07 | 363,000.00 | 366,750.00 | 362,000.00 | 364,000.00 | 339,230.83 | 1,402 |
| 2025-05-02 | 370,500.00 | 371,500.00 | 360,500.00 | 363,000.00 | 338,298.88 | 2,321 |
| 2025-04-30 | 357,500.00 | 371,500.00 | 357,000.00 | 370,500.00 | 345,288.52 | 4,349 |
| 2025-04-29 | 350,000.00 | 358,000.00 | 348,000.00 | 358,000.00 | 333,639.11 | 3,273 |
| 2025-04-28 | 349,500.00 | 353,000.00 | 343,500.00 | 350,000.00 | 326,183.49 | 4,908 |
| 2025-04-25 | 346,000.00 | 349,000.00 | 344,500.00 | 347,500.00 | 323,853.61 | 2,005 |
| 2025-04-24 | 342,000.00 | 345,500.00 | 340,500.00 | 344,500.00 | 321,057.75 | 4,448 |
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.