Hankook Cosmetics Manufacturing Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,960.00 | 16,350.00 | 14,900.00 | 15,560.00 | 15,560.00 | 889,041 |
| 2026-10-15 | 14,500.00 | 15,420.00 | 14,350.00 | 14,950.00 | 14,950.00 | 450,407 |
| 2026-10-14 | 15,440.00 | 15,800.00 | 14,850.00 | 15,020.00 | 15,020.00 | 369,409 |
| 2026-10-13 | 15,090.00 | 15,660.00 | 14,530.00 | 15,440.00 | 15,440.00 | 505,530 |
| 2026-10-12 | 16,150.00 | 16,450.00 | 15,300.00 | 15,460.00 | 15,460.00 | 455,575 |
| 2026-10-08 | 16,390.00 | 16,740.00 | 15,110.00 | 16,240.00 | 16,240.00 | 1,241,222 |
| 2026-10-07 | 15,050.00 | 17,910.00 | 15,050.00 | 16,830.00 | 16,830.00 | 5,829,553 |
| 2026-10-06 | 15,400.00 | 15,590.00 | 14,110.00 | 15,040.00 | 15,040.00 | 957,467 |
| 2026-10-02 | 16,700.00 | 16,880.00 | 15,210.00 | 15,510.00 | 15,510.00 | 936,723 |
| 2026-10-01 | 15,080.00 | 16,940.00 | 14,870.00 | 16,930.00 | 16,930.00 | 1,938,339 |
| 2026-09-30 | 15,280.00 | 15,570.00 | 15,010.00 | 15,030.00 | 15,030.00 | 281,882 |
| 2026-09-29 | 15,480.00 | 15,480.00 | 14,820.00 | 15,280.00 | 15,280.00 | 388,703 |
| 2026-09-28 | 15,850.00 | 16,240.00 | 15,320.00 | 15,480.00 | 15,480.00 | 524,771 |
| 2026-09-23 | 14,920.00 | 16,100.00 | 14,610.00 | 15,850.00 | 15,850.00 | 1,291,081 |
| 2026-09-22 | 15,300.00 | 16,120.00 | 14,830.00 | 15,060.00 | 15,060.00 | 857,810 |
| 2026-09-21 | 15,470.00 | 15,590.00 | 14,600.00 | 15,260.00 | 15,260.00 | 783,925 |
| 2026-09-18 | 14,870.00 | 16,700.00 | 14,350.00 | 15,770.00 | 15,770.00 | 4,218,838 |
| 2026-09-17 | 14,700.00 | 15,250.00 | 14,700.00 | 14,830.00 | 14,830.00 | 607,315 |
| 2026-09-16 | 14,680.00 | 15,800.00 | 14,510.00 | 14,950.00 | 14,950.00 | 2,409,035 |
| 2026-09-15 | 14,670.00 | 15,300.00 | 14,470.00 | 14,810.00 | 14,810.00 | 893,004 |
| 2026-09-14 | 16,100.00 | 17,910.00 | 14,970.00 | 14,970.00 | 14,970.00 | 5,002,986 |
| 2026-09-11 | 12,910.00 | 16,920.00 | 12,910.00 | 15,710.00 | 15,710.00 | 11,798,448 |
| 2026-09-10 | 13,460.00 | 13,480.00 | 12,490.00 | 13,160.00 | 13,160.00 | 495,053 |
| 2026-09-09 | 13,010.00 | 13,460.00 | 12,690.00 | 13,340.00 | 13,340.00 | 821,729 |
| 2026-09-08 | 13,090.00 | 13,140.00 | 12,550.00 | 13,010.00 | 13,010.00 | 661,593 |
| 2026-09-07 | 12,690.00 | 13,070.00 | 12,350.00 | 12,990.00 | 12,990.00 | 615,672 |
| 2026-09-04 | 12,850.00 | 12,920.00 | 12,260.00 | 12,750.00 | 12,750.00 | 588,133 |
| 2026-09-03 | 13,220.00 | 13,620.00 | 12,550.00 | 12,760.00 | 12,760.00 | 1,050,976 |
| 2026-09-02 | 13,640.00 | 14,180.00 | 13,240.00 | 13,300.00 | 13,300.00 | 792,253 |
| 2026-09-01 | 14,970.00 | 15,160.00 | 13,640.00 | 13,940.00 | 13,940.00 | 895,478 |
| 2026-08-31 | 14,700.00 | 15,690.00 | 14,250.00 | 14,970.00 | 14,970.00 | 2,681,085 |
| 2026-08-28 | 13,470.00 | 15,280.00 | 13,470.00 | 14,440.00 | 14,440.00 | 4,756,781 |
| 2026-08-27 | 14,040.00 | 14,200.00 | 13,040.00 | 13,420.00 | 13,420.00 | 1,205,180 |
| 2026-08-26 | 14,260.00 | 14,660.00 | 13,830.00 | 14,410.00 | 14,410.00 | 1,525,806 |
| 2026-08-25 | 11,570.00 | 14,940.00 | 11,400.00 | 14,410.00 | 14,410.00 | 8,971,935 |
| 2026-08-24 | 10,810.00 | 11,990.00 | 10,600.00 | 11,720.00 | 11,720.00 | 1,693,586 |
| 2026-08-21 | 10,510.00 | 11,180.00 | 10,330.00 | 10,800.00 | 10,800.00 | 1,335,610 |
| 2026-08-20 | 10,440.00 | 10,800.00 | 10,300.00 | 10,510.00 | 10,510.00 | 574,000 |
| 2026-08-19 | 10,970.00 | 11,300.00 | 10,500.00 | 10,590.00 | 10,590.00 | 729,430 |
| 2026-08-18 | 11,400.00 | 11,420.00 | 10,600.00 | 11,050.00 | 11,050.00 | 893,792 |
| 2026-08-14 | 11,490.00 | 11,860.00 | 11,080.00 | 11,520.00 | 11,520.00 | 1,345,528 |
| 2026-08-13 | 11,850.00 | 13,210.00 | 11,020.00 | 11,490.00 | 11,490.00 | 4,998,404 |
| 2026-08-12 | 10,650.00 | 12,650.00 | 10,590.00 | 11,850.00 | 11,850.00 | 7,789,767 |
| 2026-08-11 | 9,040.00 | 11,240.00 | 8,980.00 | 10,340.00 | 10,340.00 | 4,742,424 |
| 2026-08-10 | 8,590.00 | 9,100.00 | 8,420.00 | 9,020.00 | 9,020.00 | 272,817 |
| 2026-08-07 | 8,510.00 | 8,760.00 | 8,350.00 | 8,590.00 | 8,590.00 | 145,779 |
| 2026-08-06 | 8,440.00 | 8,660.00 | 8,330.00 | 8,570.00 | 8,570.00 | 370,509 |
| 2026-08-05 | 8,450.00 | 8,620.00 | 8,390.00 | 8,440.00 | 8,440.00 | 101,930 |
| 2026-08-04 | 8,030.00 | 8,510.00 | 8,030.00 | 8,510.00 | 8,510.00 | 90,640 |
| 2026-08-03 | 7,830.00 | 8,130.00 | 7,640.00 | 8,030.00 | 8,030.00 | 90,374 |
| 2026-07-31 | 7,630.00 | 7,890.00 | 7,380.00 | 7,860.00 | 7,860.00 | 192,491 |
| 2026-07-30 | 6,760.00 | 7,970.00 | 6,750.00 | 7,750.00 | 7,750.00 | 106,535 |
| 2026-07-29 | 7,950.00 | 8,030.00 | 7,130.00 | 7,300.00 | 7,300.00 | 196,268 |
| 2026-07-28 | 8,190.00 | 8,520.00 | 7,640.00 | 7,920.00 | 7,920.00 | 126,527 |
| 2026-07-27 | 7,740.00 | 8,390.00 | 7,700.00 | 8,260.00 | 8,260.00 | 139,581 |
| 2026-07-24 | 7,600.00 | 7,820.00 | 7,530.00 | 7,750.00 | 7,750.00 | 66,673 |
| 2026-07-23 | 7,250.00 | 7,690.00 | 7,200.00 | 7,660.00 | 7,660.00 | 78,392 |
| 2026-07-22 | 7,580.00 | 7,600.00 | 7,140.00 | 7,250.00 | 7,250.00 | 117,505 |
| 2026-07-21 | 7,450.00 | 7,570.00 | 7,150.00 | 7,530.00 | 7,530.00 | 42,268 |
| 2026-07-20 | 7,850.00 | 7,850.00 | 7,370.00 | 7,480.00 | 7,480.00 | 55,256 |
Page 1 of 4 · 238 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
| 2020-12-29 | 500.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.