Hankook Shell Oil historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 321,500.00 | 328,500.00 | 320,000.00 | 322,500.00 | 279,055.88 | 1,308 |
| 2024-10-24 | 320,500.00 | 321,500.00 | 319,500.00 | 321,500.00 | 278,190.59 | 1,085 |
| 2024-10-23 | 322,000.00 | 322,500.00 | 320,500.00 | 320,500.00 | 277,325.30 | 854 |
| 2024-10-22 | 323,000.00 | 323,000.00 | 321,000.00 | 322,000.00 | 278,623.23 | 1,192 |
| 2024-10-21 | 321,000.00 | 324,000.00 | 320,000.00 | 323,000.00 | 279,488.52 | 1,685 |
| 2024-10-18 | 319,000.00 | 321,500.00 | 318,500.00 | 320,000.00 | 276,892.65 | 1,826 |
| 2024-10-17 | 322,500.00 | 323,000.00 | 319,000.00 | 320,000.00 | 276,892.65 | 1,196 |
| 2024-10-16 | 322,500.00 | 323,000.00 | 320,000.00 | 322,500.00 | 279,055.88 | 722 |
| 2024-10-15 | 319,000.00 | 323,500.00 | 318,500.00 | 322,500.00 | 279,055.88 | 1,664 |
| 2024-10-14 | 321,000.00 | 321,500.00 | 317,000.00 | 319,000.00 | 276,027.36 | 3,616 |
| 2024-10-11 | 322,000.00 | 322,000.00 | 317,500.00 | 320,500.00 | 277,325.30 | 1,259 |
| 2024-10-10 | 317,500.00 | 321,500.00 | 317,500.00 | 320,500.00 | 277,325.30 | 1,521 |
| 2024-10-08 | 317,500.00 | 319,500.00 | 316,000.00 | 317,500.00 | 274,729.43 | 1,084 |
| 2024-10-07 | 317,000.00 | 319,500.00 | 316,500.00 | 318,000.00 | 275,162.07 | 1,280 |
| 2024-10-04 | 316,000.00 | 317,500.00 | 312,500.00 | 317,000.00 | 274,296.78 | 1,361 |
| 2024-10-02 | 318,500.00 | 318,500.00 | 311,000.00 | 315,500.00 | 272,998.85 | 3,027 |
| 2024-09-30 | 317,000.00 | 320,000.00 | 315,000.00 | 316,000.00 | 273,431.49 | 1,874 |
| 2024-09-27 | 319,000.00 | 321,000.00 | 317,000.00 | 319,500.00 | 276,460.01 | 1,172 |
| 2024-09-26 | 317,500.00 | 321,500.00 | 315,000.00 | 321,000.00 | 277,757.94 | 1,404 |
| 2024-09-25 | 319,500.00 | 321,500.00 | 315,000.00 | 315,000.00 | 272,566.20 | 2,173 |
| 2024-09-24 | 320,500.00 | 321,000.00 | 315,000.00 | 319,500.00 | 276,460.01 | 2,105 |
| 2024-09-23 | 325,000.00 | 325,000.00 | 317,500.00 | 320,000.00 | 276,892.65 | 2,109 |
| 2024-09-20 | 318,500.00 | 324,000.00 | 318,000.00 | 324,000.00 | 280,353.81 | 1,991 |
| 2024-09-19 | 318,000.00 | 319,500.00 | 300,000.00 | 318,000.00 | 275,162.07 | 2,720 |
| 2024-09-13 | 317,000.00 | 318,500.00 | 313,000.00 | 317,500.00 | 274,729.43 | 1,278 |
| 2024-09-12 | 307,500.00 | 316,000.00 | 306,000.00 | 316,000.00 | 273,431.49 | 1,938 |
| 2024-09-11 | 310,000.00 | 311,000.00 | 301,000.00 | 305,000.00 | 263,913.31 | 6,015 |
| 2024-09-10 | 316,500.00 | 321,000.00 | 309,000.00 | 311,000.00 | 269,105.05 | 2,653 |
| 2024-09-09 | 314,000.00 | 318,000.00 | 308,000.00 | 316,500.00 | 273,864.14 | 3,287 |
| 2024-09-06 | 321,500.00 | 323,500.00 | 313,000.00 | 314,000.00 | 271,700.91 | 4,837 |
| 2024-09-05 | 328,500.00 | 329,500.00 | 323,500.00 | 325,000.00 | 281,219.10 | 3,343 |
| 2024-09-04 | 331,500.00 | 332,500.00 | 326,500.00 | 328,000.00 | 283,814.97 | 3,604 |
| 2024-09-03 | 330,000.00 | 334,500.00 | 330,000.00 | 333,500.00 | 288,574.06 | 1,162 |
| 2024-09-02 | 333,000.00 | 333,500.00 | 328,000.00 | 331,000.00 | 286,410.84 | 2,979 |
| 2024-08-30 | 331,000.00 | 336,500.00 | 330,500.00 | 333,000.00 | 288,141.42 | 2,247 |
| 2024-08-29 | 330,500.00 | 333,500.00 | 330,000.00 | 330,500.00 | 285,978.19 | 1,458 |
| 2024-08-28 | 340,500.00 | 340,500.00 | 330,000.00 | 332,000.00 | 287,276.13 | 3,100 |
| 2024-08-27 | 344,000.00 | 344,000.00 | 334,500.00 | 340,500.00 | 294,631.09 | 3,322 |
| 2024-08-26 | 334,000.00 | 344,500.00 | 331,500.00 | 344,000.00 | 297,659.60 | 3,501 |
| 2024-08-23 | 333,500.00 | 334,000.00 | 330,000.00 | 334,000.00 | 289,006.71 | 2,050 |
| 2024-08-22 | 333,500.00 | 334,000.00 | 329,000.00 | 333,500.00 | 288,574.06 | 3,123 |
| 2024-08-21 | 334,000.00 | 334,000.00 | 328,500.00 | 331,000.00 | 286,410.84 | 972 |
| 2024-08-20 | 327,500.00 | 333,000.00 | 327,500.00 | 331,500.00 | 286,843.48 | 2,680 |
| 2024-08-19 | 331,000.00 | 337,000.00 | 326,500.00 | 327,000.00 | 282,949.68 | 2,919 |
| 2024-08-16 | 327,500.00 | 331,000.00 | 325,000.00 | 329,000.00 | 284,680.26 | 2,609 |
| 2024-08-14 | 330,000.00 | 333,000.00 | 326,500.00 | 327,000.00 | 282,949.68 | 4,685 |
| 2024-08-13 | 333,000.00 | 333,000.00 | 327,000.00 | 332,500.00 | 287,708.77 | 1,578 |
| 2024-08-12 | 337,500.00 | 340,000.00 | 327,000.00 | 328,500.00 | 284,247.61 | 3,497 |
| 2024-08-09 | 343,000.00 | 346,500.00 | 337,000.00 | 337,500.00 | 292,035.22 | 3,092 |
| 2024-08-08 | 328,500.00 | 338,000.00 | 324,000.00 | 337,000.00 | 291,602.57 | 3,251 |
| 2024-08-07 | 331,500.00 | 340,000.00 | 326,000.00 | 328,000.00 | 283,814.97 | 4,077 |
| 2024-08-06 | 319,000.00 | 335,000.00 | 318,000.00 | 328,000.00 | 283,814.97 | 5,496 |
| 2024-08-05 | 333,000.00 | 335,000.00 | 307,000.00 | 317,500.00 | 274,729.43 | 14,853 |
| 2024-08-02 | 344,500.00 | 349,000.00 | 335,500.00 | 338,000.00 | 292,467.86 | 7,471 |
| 2024-08-01 | 343,500.00 | 354,500.00 | 343,000.00 | 348,000.00 | 301,120.76 | 8,632 |
| 2024-07-31 | 337,500.00 | 345,000.00 | 336,000.00 | 343,000.00 | 296,794.31 | 3,622 |
| 2024-07-30 | 335,500.00 | 338,000.00 | 332,000.00 | 337,500.00 | 292,035.22 | 3,729 |
| 2024-07-29 | 330,000.00 | 336,500.00 | 327,000.00 | 335,500.00 | 290,304.64 | 5,407 |
| 2024-07-26 | 312,500.00 | 331,000.00 | 311,500.00 | 330,000.00 | 285,545.55 | 10,453 |
| 2024-07-25 | 318,000.00 | 318,500.00 | 312,000.00 | 312,500.00 | 270,402.98 | 4,139 |
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.